Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shapeways Hldgs Inc (NQ: SHPW )

1.120 -0.080 (-6.66%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 1.130 1.282 1.130 1.202 13,690 +0.05(+4.54%)
May 21, 2024 1.040 1.170 1.020 1.150 11,220 +0.07(+6.48%)
May 20, 2024 1.080 1.140 1.030 1.080 37,031 +0.00(+0.00%)
May 17, 2024 1.110 1.149 1.080 1.080 13,363 -0.07(-6.09%)
May 16, 2024 1.060 1.150 1.060 1.150 15,255 +0.03(+2.68%)
May 15, 2024 1.160 1.160 1.120 1.120 5,442 -0.01(-0.93%)
May 14, 2024 1.110 1.235 1.100 1.131 106,433 -0.02(-1.58%)
May 13, 2024 1.130 1.150 1.120 1.149 57,223 +0.01(+0.75%)
May 10, 2024 1.300 1.359 1.020 1.140 43,077 -0.18(-13.64%)
May 09, 2024 1.370 1.410 1.250 1.320 30,838 -0.03(-2.22%)
May 08, 2024 1.540 1.640 1.310 1.350 43,859 -0.20(-12.90%)
May 07, 2024 1.530 1.740 1.530 1.550 12,877 +0.02(+1.31%)
May 06, 2024 1.540 1.713 1.520 1.530 11,200 -0.01(-0.78%)
May 03, 2024 1.530 1.680 1.520 1.542 4,166 +0.02(+1.45%)
May 02, 2024 1.546 1.605 1.520 1.520 3,362 -0.03(-1.94%)
May 01, 2024 1.600 1.650 1.544 1.550 11,599 +0.02(+1.31%)
Apr 30, 2024 1.520 1.541 1.520 1.530 2,707 -0.04(-2.55%)
Apr 29, 2024 1.630 1.673 1.540 1.570 8,660 -0.15(-8.72%)
Apr 26, 2024 1.610 1.720 1.570 1.720 2,314 +0.09(+5.52%)
Apr 25, 2024 1.610 1.630 1.530 1.630 3,587 +0.01(+0.80%)
Apr 24, 2024 1.630 1.630 1.600 1.617 2,052 -0.09(-5.43%)
Apr 23, 2024 1.600 1.710 1.600 1.710 1,601 +0.09(+5.55%)
Apr 22, 2024 1.650 1.660 1.600 1.620 2,131 -0.04(-2.29%)
Apr 19, 2024 1.655 1.658 1.600 1.658 1,600 -0.03(-1.90%)
Apr 18, 2024 1.640 1.690 1.620 1.690 2,458 +0.04(+2.42%)
Apr 17, 2024 1.700 1.700 1.650 1.650 1,045 -0.02(-1.20%)
Apr 16, 2024 1.650 1.725 1.650 1.670 744 -0.01(-0.58%)
Apr 15, 2024 1.780 1.850 1.650 1.680 6,931 -0.14(-7.71%)
Apr 12, 2024 1.830 1.830 1.665 1.820 2,351 +0.06(+3.33%)
Apr 11, 2024 1.790 1.840 1.700 1.761 2,729 -0.12(-6.31%)
Apr 10, 2024 1.750 1.880 1.745 1.880 7,237 +0.13(+7.43%)
Apr 09, 2024 1.740 1.761 1.740 1.750 1,174 +0.00(+0.00%)
Apr 08, 2024 1.870 1.890 1.703 1.750 25,140 -0.14(-7.41%)
Apr 05, 2024 1.750 1.890 1.750 1.890 10,891 +0.13(+7.39%)
Apr 04, 2024 1.700 1.790 1.700 1.760 5,632 +0.01(+0.86%)
Apr 03, 2024 1.700 1.750 1.700 1.745 2,822 +0.09(+5.12%)
Apr 02, 2024 1.720 1.760 1.655 1.660 4,232 -0.14(-7.52%)
Apr 01, 2024 1.920 1.950 1.750 1.795 7,597 -0.19(-9.34%)
Mar 28, 2024 1.830 2.000 1.766 1.980 10,202 +0.01(+0.57%)
Mar 27, 2024 1.830 1.977 1.750 1.969 19,356 +0.11(+5.85%)
Mar 26, 2024 1.830 1.890 1.830 1.860 4,078 +0.02(+1.24%)
Mar 25, 2024 1.880 1.880 1.750 1.837 5,406 -0.01(-0.42%)
Mar 22, 2024 1.750 1.855 1.730 1.845 2,767 +0.10(+5.73%)
Mar 21, 2024 1.710 1.890 1.630 1.745 19,842 +0.01(+0.58%)
Mar 20, 2024 1.630 1.830 1.630 1.735 10,279 +0.03(+1.46%)
Mar 19, 2024 1.710 1.790 1.710 1.710 5,009 +0.00(+0.00%)
Mar 18, 2024 1.704 1.790 1.704 1.710 9,981 +0.05(+3.01%)
Mar 15, 2024 1.760 1.840 1.660 1.660 14,524 -0.09(-5.14%)
Mar 14, 2024 1.800 1.900 1.700 1.750 30,975 -0.10(-5.41%)
Mar 13, 2024 1.900 1.900 1.820 1.850 10,046 -0.00(-0.27%)
Mar 12, 2024 1.842 1.910 1.800 1.855 5,878 -0.04(-2.37%)
Mar 11, 2024 1.940 1.940 1.810 1.900 2,740 -0.05(-2.53%)
Mar 08, 2024 1.754 2.000 1.754 1.949 1,659 +0.15(+8.19%)
Mar 07, 2024 1.980 1.980 1.800 1.802 22,619 -0.14(-7.12%)
Mar 06, 2024 1.870 1.980 1.835 1.940 10,288 -0.02(-1.02%)
Mar 05, 2024 1.930 1.960 1.864 1.960 22,791 +0.03(+1.55%)
Mar 04, 2024 1.940 1.940 1.820 1.930 3,804 +0.06(+3.21%)
Mar 01, 2024 1.965 1.965 1.862 1.870 7,607 -0.12(-6.03%)
Feb 29, 2024 1.770 2.000 1.770 1.990 21,153 +0.27(+15.70%)
Feb 28, 2024 1.740 1.780 1.700 1.720 2,109 -0.06(-3.33%)
Feb 27, 2024 1.755 1.784 1.700 1.779 3,291 +0.06(+3.45%)
Feb 26, 2024 1.720 1.800 1.720 1.720 6,138 +0.02(+1.34%)
Feb 23, 2024 1.860 1.890 1.620 1.697 27,870 -0.15(-8.25%)
Feb 22, 2024 1.850 1.890 1.810 1.850 6,148 -0.05(-2.62%)
Feb 21, 2024 1.990 1.990 1.900 1.900 2,906 -0.06(-2.83%)
Feb 20, 2024 2.000 2.270 1.940 1.955 16,607 -0.03(-1.76%)
Feb 16, 2024 1.950 1.990 1.875 1.990 9,204 +0.04(+2.05%)
Feb 15, 2024 1.915 2.060 1.915 1.950 7,638 -0.05(-2.50%)
Feb 14, 2024 2.040 2.040 1.962 2.000 3,422 +0.06(+3.09%)
Feb 13, 2024 1.880 2.060 1.820 1.940 11,085 -0.02(-1.02%)
Feb 12, 2024 2.050 2.099 1.960 1.960 8,207 +0.04(+2.08%)
Feb 09, 2024 1.987 2.080 1.890 1.920 8,617 -0.01(-0.51%)
Feb 08, 2024 1.830 1.960 1.830 1.930 28,841 +0.03(+1.58%)
Feb 07, 2024 1.860 1.900 1.770 1.900 2,647 -0.03(-1.55%)
Feb 06, 2024 1.830 1.930 1.829 1.930 8,732 +0.08(+4.32%)
Feb 05, 2024 1.890 1.933 1.840 1.850 10,223 -0.09(-4.64%)
Feb 02, 2024 1.860 1.940 1.850 1.940 8,725 +0.01(+0.52%)
Feb 01, 2024 1.950 1.950 1.850 1.930 9,274 +0.08(+4.32%)
Jan 31, 2024 1.990 2.060 1.850 1.850 15,049 -0.15(-7.50%)
Jan 30, 2024 2.000 2.083 1.940 2.000 7,003 -0.01(-0.50%)
Jan 29, 2024 2.200 2.340 1.970 2.010 15,976 -0.15(-6.94%)
Jan 26, 2024 2.110 2.310 2.110 2.160 5,254 -0.04(-1.82%)
Jan 25, 2024 2.350 2.350 2.180 2.200 11,063 -0.12(-5.17%)
Jan 24, 2024 2.600 2.600 2.260 2.320 67,596 +0.12(+5.45%)
Jan 23, 2024 2.120 2.200 2.040 2.200 16,453 +0.11(+5.26%)
Jan 22, 2024 1.940 2.120 1.931 2.090 9,536 +0.15(+7.83%)
Jan 19, 2024 1.900 1.938 1.880 1.938 5,373 +0.05(+2.55%)
Jan 18, 2024 1.920 2.000 1.890 1.890 14,028 -0.03(-1.56%)
Jan 17, 2024 1.940 2.025 1.920 1.920 5,561 -0.04(-2.04%)
Jan 16, 2024 1.990 2.005 1.960 1.960 6,184 -0.10(-4.85%)
Jan 12, 2024 2.000 2.060 1.970 2.060 4,918 -0.04(-1.90%)
Jan 11, 2024 1.990 2.100 1.975 2.100 5,453 +0.06(+3.19%)
Jan 10, 2024 2.060 2.060 1.960 2.035 6,531 +0.02(+0.74%)
Jan 09, 2024 2.030 2.110 2.015 2.020 7,102 -0.09(-4.26%)
Jan 08, 2024 2.150 2.150 2.030 2.110 11,034 +0.05(+2.42%)
Jan 05, 2024 2.060 2.150 2.060 2.060 9,559 -0.05(-2.37%)
Jan 04, 2024 2.160 2.160 2.065 2.110 5,921 -0.08(-3.65%)
Jan 03, 2024 2.395 2.500 2.150 2.190 26,102 -0.25(-10.18%)
Jan 02, 2024 2.500 2.550 2.370 2.438 7,865 -0.06(-2.47%)
Dec 29, 2023 2.530 2.605 2.290 2.500 31,017 -0.05(-2.03%)
Dec 28, 2023 2.550 2.653 2.520 2.552 8,930 -0.08(-2.98%)
Dec 27, 2023 2.510 2.717 2.510 2.630 7,640 -0.02(-0.87%)
Dec 26, 2023 2.200 2.690 2.200 2.653 74,003 +0.50(+23.08%)
Dec 22, 2023 2.030 2.190 2.030 2.156 15,951 +0.15(+7.50%)
Dec 21, 2023 2.140 2.160 1.980 2.005 7,849 -0.17(-8.02%)
Dec 20, 2023 2.090 2.210 2.061 2.180 8,194 +0.09(+4.31%)
Dec 19, 2023 1.940 2.110 1.940 2.090 21,345 +0.11(+5.56%)
Dec 18, 2023 2.060 2.120 1.930 1.980 27,162 -0.10(-4.81%)
Dec 15, 2023 2.210 2.300 2.080 2.080 6,570 -0.11(-5.02%)
Dec 14, 2023 2.270 2.290 2.190 2.190 6,701 -0.04(-1.79%)
Dec 13, 2023 2.260 2.304 2.220 2.230 6,291 -0.03(-1.33%)
Dec 12, 2023 2.280 2.310 2.260 2.260 3,722 -0.04(-1.53%)
Dec 11, 2023 2.270 2.300 2.250 2.295 11,126 -0.04(-1.92%)
Dec 08, 2023 2.340 2.427 2.340 2.340 12,177 -0.10(-4.10%)
Dec 07, 2023 2.230 2.440 2.190 2.440 14,089 +0.19(+8.44%)
Dec 06, 2023 2.140 2.500 2.110 2.250 19,709 +0.25(+12.50%)
Dec 05, 2023 2.070 2.350 2.000 2.000 13,886 -0.07(-3.38%)
Dec 04, 2023 2.010 2.100 2.010 2.070 3,842 -0.02(-0.72%)
Dec 01, 2023 2.000 2.110 2.000 2.085 5,515 +0.02(+1.21%)
Nov 30, 2023 2.050 2.070 1.985 2.060 14,561 -0.02(-1.20%)
Nov 29, 2023 2.060 2.120 1.970 2.085 39,722 -0.02(-0.71%)
Nov 28, 2023 1.929 2.100 1.929 2.100 6,980 +0.14(+7.14%)
Nov 27, 2023 2.040 2.130 1.960 1.960 32,500 -0.09(-4.49%)
Nov 24, 2023 2.090 2.120 2.052 2.052 2,190 +0.05(+2.60%)
Nov 22, 2023 2.065 2.065 1.950 2.000 6,812 -0.08(-3.61%)
Nov 21, 2023 2.200 2.200 2.020 2.075 18,951 -0.07(-3.48%)
Nov 20, 2023 2.180 2.350 2.100 2.150 33,948 -0.03(-1.38%)
Nov 17, 2023 2.220 2.300 2.180 2.180 16,472 -0.13(-5.63%)
Nov 16, 2023 2.220 2.500 2.220 2.310 12,167 -0.01(-0.43%)
Nov 15, 2023 2.430 2.511 2.160 2.320 56,528 -0.66(-22.15%)
Nov 14, 2023 2.570 2.980 2.470 2.980 14,592 +0.38(+14.62%)
Nov 13, 2023 2.050 2.600 2.050 2.600 28,392 +0.54(+26.21%)
Nov 10, 2023 2.150 2.260 2.060 2.060 7,795 -0.14(-6.36%)
Nov 09, 2023 2.345 2.345 2.200 2.200 3,798 -0.02(-0.90%)
Nov 08, 2023 2.310 2.500 2.220 2.220 2,995 -0.03(-1.33%)
Nov 07, 2023 2.300 2.350 2.250 2.250 17,732 -0.04(-1.75%)
Nov 06, 2023 2.420 2.490 2.284 2.290 3,430 -0.11(-4.58%)
Nov 03, 2023 2.310 2.450 2.280 2.400 7,108 +0.04(+1.69%)
Nov 02, 2023 2.250 2.500 2.250 2.360 12,040 +0.15(+6.79%)
Nov 01, 2023 2.270 2.290 2.205 2.210 20,786 +0.05(+2.31%)
Oct 31, 2023 2.140 2.160 2.120 2.160 3,916 +0.01(+0.23%)
Oct 30, 2023 2.070 2.190 2.070 2.155 5,128 +0.00(+0.23%)
Oct 27, 2023 2.260 2.293 2.105 2.150 7,713 -0.04(-1.83%)
Oct 26, 2023 2.470 2.470 2.190 2.190 11,522 -0.12(-5.20%)
Oct 25, 2023 2.300 2.740 2.300 2.310 4,141 +0.11(+4.98%)
Oct 24, 2023 2.300 2.300 2.200 2.200 9,603 -0.02(-0.88%)
Oct 23, 2023 2.380 2.380 2.200 2.220 13,794 -0.03(-1.33%)
Oct 20, 2023 2.350 2.350 2.250 2.250 4,426 -0.10(-4.26%)
Oct 19, 2023 2.410 2.560 2.330 2.350 13,152 -0.29(-10.98%)
Oct 18, 2023 2.560 2.690 2.520 2.640 7,822 +0.02(+0.76%)
Oct 17, 2023 2.820 2.870 2.620 2.620 44,986 -0.19(-6.76%)
Oct 16, 2023 2.900 3.000 2.810 2.810 14,396 -0.15(-5.07%)
Oct 13, 2023 2.890 2.960 2.880 2.960 11,580 +0.11(+3.86%)
Oct 12, 2023 2.800 2.890 2.800 2.850 1,947 +0.02(+0.71%)
Oct 11, 2023 2.939 2.950 2.814 2.830 3,794 -0.12(-4.06%)
Oct 10, 2023 3.027 3.030 2.950 2.950 2,874 -0.00(-0.00%)
Oct 09, 2023 2.840 3.020 2.840 2.950 4,089 +0.05(+1.72%)
Oct 06, 2023 3.005 3.005 2.900 2.900 2,466 +0.02(+0.69%)
Oct 05, 2023 2.900 2.970 2.880 2.880 3,413 -0.09(-3.03%)
Oct 04, 2023 3.100 3.100 2.800 2.970 6,464 -0.11(-3.57%)
Oct 03, 2023 3.100 3.100 3.080 3.080 2,982 -0.07(-2.23%)
Oct 02, 2023 3.150 3.150 3.090 3.150 3,802 -0.06(-1.87%)
Sep 29, 2023 3.130 3.210 3.010 3.210 5,786 +0.14(+4.56%)
Sep 28, 2023 3.040 3.070 2.990 3.070 8,433 -0.02(-0.65%)
Sep 27, 2023 3.060 3.146 3.050 3.090 4,566 -0.01(-0.32%)
Sep 26, 2023 3.060 3.150 3.050 3.100 9,298 +0.07(+2.31%)
Sep 25, 2023 2.890 3.070 2.980 3.030 7,894 +0.05(+1.68%)
Sep 22, 2023 2.920 3.060 2.900 2.980 8,568 -0.14(-4.49%)
Sep 21, 2023 3.030 3.170 2.900 3.120 17,226 -0.06(-1.89%)
Sep 20, 2023 3.300 3.300 3.000 3.180 4,945 -0.08(-2.45%)
Sep 19, 2023 3.300 3.300 3.040 3.260 3,461 -0.10(-2.98%)
Sep 18, 2023 3.180 3.460 3.020 3.360 23,477 +0.08(+2.44%)
Sep 15, 2023 3.210 3.280 3.000 3.280 34,700 +0.06(+1.86%)
Sep 14, 2023 3.140 3.270 3.060 3.220 13,359 +0.10(+3.21%)
Sep 13, 2023 3.130 3.370 3.052 3.120 11,484 +0.01(+0.32%)
Sep 12, 2023 3.270 3.270 3.054 3.110 3,754 -0.17(-5.18%)
Sep 11, 2023 3.350 3.102 3.280 4,747 -0.19(-5.48%)
Sep 06, 2023 3.470 0 -0.18(-4.93%)
Sep 05, 2023 3.500 3.650 3.325 3.650 10,806 +0.07(+1.96%)
Sep 01, 2023 3.470 3.640 3.421 3.580 16,634 +0.17(+4.99%)
Aug 31, 2023 3.390 3.490 3.328 3.410 22,386 +0.07(+2.10%)
Aug 30, 2023 3.160 3.350 3.100 3.340 22,311 +0.12(+3.73%)
Aug 29, 2023 3.110 3.370 3.110 3.220 53,474 +0.05(+1.58%)
Aug 28, 2023 3.020 3.170 2.960 3.170 44,683 +0.12(+3.93%)
Aug 25, 2023 3.080 3.100 2.880 3.050 15,227 +0.02(+0.66%)
Aug 24, 2023 2.990 3.030 2.814 3.030 46,714 +0.09(+3.06%)
Aug 23, 2023 3.140 3.175 2.820 2.940 79,426 -0.04(-1.34%)
Aug 22, 2023 3.140 3.190 2.850 2.980 50,844 +0.02(+0.68%)
Aug 21, 2023 3.400 3.450 2.960 2.960 318,900 -0.02(-0.67%)
Aug 18, 2023 2.850 3.100 2.795 2.980 41,814 +0.23(+8.36%)
Aug 17, 2023 2.820 2.870 2.680 2.750 19,859 -0.01(-0.36%)
Aug 16, 2023 2.950 3.080 2.750 2.760 21,263 -0.28(-9.21%)
Aug 15, 2023 3.660 3.660 2.890 3.040 101,942 -0.60(-16.48%)
Aug 14, 2023 3.650 3.800 3.640 3.640 9,758 -0.14(-3.70%)
Aug 11, 2023 4.190 4.240 3.480 3.780 49,592 -0.40(-9.57%)
Aug 10, 2023 4.300 4.350 4.014 4.180 16,388 -0.13(-3.02%)
Aug 09, 2023 4.500 4.500 4.130 4.310 17,496 -0.23(-5.07%)
Aug 08, 2023 4.460 4.640 4.300 4.540 2,665 -0.01(-0.22%)
Aug 07, 2023 4.750 4.790 4.540 4.550 7,447 -0.17(-3.60%)
Aug 04, 2023 4.950 4.950 4.600 4.720 6,462 -0.07(-1.42%)
Aug 03, 2023 4.970 5.110 4.780 4.788 5,875 -0.05(-1.07%)
Aug 02, 2023 5.120 5.320 4.840 4.840 8,335 -0.23(-4.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.