Shapeways Hldgs Inc (NY: SHPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	13.44	13.60	13.04	13.04	5,810	-0.32(-2.40%)
May 27, 2022	13.60	13.60	13.12	13.36	13,062	+0.16(+1.21%)
May 26, 2022	13.60	14.00	12.88	13.20	10,304	-0.08(-0.60%)
May 25, 2022	12.56	13.60	12.56	13.28	2,616	+0.48(+3.75%)
May 24, 2022	13.20	13.60	12.56	12.80	4,613	-0.88(-6.43%)
May 23, 2022	12.88	13.68	12.56	13.68	6,259	+1.12(+8.92%)
May 20, 2022	12.80	13.08	12.48	12.56	23,455	+0.24(+1.95%)
May 19, 2022	13.04	13.68	12.24	12.32	11,013	-1.04(-7.78%)
May 18, 2022	13.28	13.84	13.28	13.36	3,614	-0.08(-0.60%)
May 17, 2022	13.68	13.76	12.80	13.44	10,597	+0.08(+0.60%)
May 16, 2022	14.00	14.00	13.20	13.36	10,354	+0.16(+1.21%)
May 13, 2022	12.80	13.76	12.80	13.20	12,907	+1.04(+8.55%)
May 12, 2022	11.44	12.32	10.96	12.16	13,483	+0.16(+1.33%)
May 11, 2022	12.40	12.80	12.00	12.00	13,304	-0.40(-3.23%)
May 10, 2022	13.20	13.68	11.76	12.40	33,380	-0.88(-6.63%)
May 09, 2022	14.64	14.64	13.20	13.28	41,625	-1.20(-8.29%)
May 06, 2022	14.40	14.96	14.00	14.48	10,441	-0.16(-1.09%)
May 05, 2022	14.08	14.88	13.84	14.64	8,307	+1.20(+8.93%)
May 04, 2022	14.48	14.56	12.96	13.44	12,998	-1.04(-7.18%)
May 03, 2022	14.80	15.12	14.48	14.48	8,201	-0.48(-3.21%)
May 02, 2022	15.60	16.32	14.96	14.96	11,625	-0.24(-1.58%)
Apr 29, 2022	15.20	15.60	14.40	15.20	11,162	+0.24(+1.60%)
Apr 28, 2022	15.36	15.84	14.91	14.96	10,268	-0.40(-2.60%)
Apr 27, 2022	16.32	16.56	15.04	15.36	12,243	-1.28(-7.69%)
Apr 26, 2022	17.04	17.20	16.40	16.64	12,489	-0.32(-1.89%)
Apr 25, 2022	18.32	18.96	16.48	16.96	19,064	-1.44(-7.83%)
Apr 22, 2022	19.28	19.44	18.40	18.40	5,328	-0.48(-2.54%)
Apr 21, 2022	20.96	21.20	18.56	18.88	10,027	-1.92(-9.23%)
Apr 20, 2022	22.40	22.40	20.72	20.80	41,261	-1.60(-7.14%)
Apr 19, 2022	22.00	22.64	21.20	22.40	35,138	+0.00(+0.00%)
Apr 18, 2022	20.16	22.64	19.68	22.40	78,270	+2.00(+9.80%)
Apr 14, 2022	18.48	20.64	18.48	20.40	45,865	+1.76(+9.44%)
Apr 13, 2022	18.08	19.20	17.68	18.64	76,820	+0.16(+0.87%)
Apr 12, 2022	18.32	18.80	17.68	18.48	14,463	+0.24(+1.32%)
Apr 11, 2022	19.20	19.20	18.08	18.24	8,008	-0.72(-3.80%)
Apr 08, 2022	20.00	20.00	17.52	18.96	24,826	-0.64(-3.27%)
Apr 07, 2022	18.16	19.76	17.92	19.60	13,564	+1.44(+7.93%)
Apr 06, 2022	18.40	18.88	17.52	18.16	8,988	+0.56(+3.18%)
Apr 05, 2022	18.24	18.71	17.60	17.60	10,970	-0.56(-3.08%)
Apr 04, 2022	18.24	18.32	17.60	18.16	27,144	+0.08(+0.44%)
Apr 01, 2022	22.56	22.56	17.68	18.08	31,714	-4.80(-20.98%)
Mar 31, 2022	23.52	23.72	21.60	22.88	22,643	-1.12(-4.67%)
Mar 30, 2022	22.80	25.44	22.34	24.00	19,849	+1.36(+6.01%)
Mar 29, 2022	21.44	23.12	21.25	22.64	10,001	+1.20(+5.60%)
Mar 28, 2022	20.80	21.60	20.18	21.44	9,672	+0.96(+4.69%)
Mar 25, 2022	21.60	21.84	20.00	20.48	9,039	-0.72(-3.40%)
Mar 24, 2022	21.36	21.76	20.48	21.20	8,800	+0.32(+1.53%)
Mar 23, 2022	20.16	21.84	20.16	20.88	5,847	+0.16(+0.77%)
Mar 22, 2022	20.00	21.30	19.60	20.72	10,377	+1.20(+6.15%)
Mar 21, 2022	20.56	21.04	19.28	19.52	13,443	-0.56(-2.79%)
Mar 18, 2022	20.00	21.76	19.52	20.08	25,450	+1.28(+6.81%)
Mar 17, 2022	17.76	19.28	17.20	18.80	12,349	+1.28(+7.31%)
Mar 16, 2022	17.28	18.21	16.88	17.52	15,839	+0.48(+2.82%)
Mar 15, 2022	17.92	18.48	16.88	17.04	32,772	-0.88(-4.91%)
Mar 14, 2022	19.20	19.36	17.28	17.92	24,683	-0.88(-4.68%)
Mar 11, 2022	20.08	20.24	18.48	18.80	11,647	-1.44(-7.11%)
Mar 10, 2022	21.20	21.44	20.08	20.24	9,828	-1.36(-6.30%)
Mar 09, 2022	20.64	22.29	19.92	21.60	11,289	+1.36(+6.72%)
Mar 08, 2022	19.28	20.96	18.84	20.24	9,713	+0.88(+4.55%)
Mar 07, 2022	20.24	20.55	19.36	19.36	12,352	-1.28(-6.20%)
Mar 04, 2022	22.96	23.52	20.36	20.64	31,619	-2.56(-11.03%)
Mar 03, 2022	24.96	25.75	22.32	23.20	11,725	-1.84(-7.35%)
Mar 02, 2022	25.68	26.64	24.72	25.04	10,202	-0.72(-2.80%)
Mar 01, 2022	26.56	27.12	25.28	25.76	6,406	-0.40(-1.53%)
Feb 28, 2022	27.76	27.76	25.60	26.16	13,067	-1.60(-5.76%)
Feb 25, 2022	28.56	27.92	27.20	27.76	8,283	-0.80(-2.80%)
Feb 24, 2022	24.00	30.56	23.44	28.56	30,887	+1.92(+7.21%)
Feb 23, 2022	27.68	28.08	26.00	26.64	14,055	-0.72(-2.63%)
Feb 22, 2022	29.60	30.00	26.80	27.36	15,878	-2.00(-6.81%)
Feb 18, 2022				29.36	0	+0.32(+1.10%)
Feb 17, 2022	28.08	29.52	27.60	29.04	31,473	+2.32(+8.68%)
Feb 16, 2022	27.84	27.84	26.32	26.72	8,875	-0.88(-3.19%)
Feb 15, 2022	26.96	27.92	26.80	27.60	10,502	+0.56(+2.07%)
Feb 14, 2022	26.96	27.84	26.96	27.04	10,413	-0.24(-0.88%)
Feb 11, 2022	29.28	30.08	27.04	27.28	17,866	-2.40(-8.09%)
Feb 10, 2022	29.60	30.32	28.72	29.68	21,704	+0.08(+0.27%)
Feb 09, 2022	29.60	29.76	28.00	29.60	13,897	+1.04(+3.64%)
Feb 08, 2022	25.52	28.64	25.20	28.56	16,576	+2.80(+10.87%)
Feb 07, 2022	24.40	26.20	24.08	25.76	13,283	+1.36(+5.57%)
Feb 04, 2022	23.68	24.56	23.04	24.40	15,391	+0.32(+1.33%)
Feb 03, 2022	24.00	24.32		24.08	69,657	-0.24(-0.99%)
Feb 02, 2022	25.84	25.84	24.00	24.32	13,698	-1.04(-4.10%)
Feb 01, 2022	25.84	25.92	25.04	25.36	15,414	-0.24(-0.94%)
Jan 31, 2022	25.28			25.60	16,089	+0.24(+0.95%)
Jan 28, 2022	23.76	25.28	23.04	25.36	21,774	+1.20(+4.97%)
Jan 27, 2022	24.24	24.24	23.20	24.16	22,297	+0.08(+0.33%)
Jan 26, 2022	24.16	24.40	23.52	24.08	17,137	+0.00(+0.00%)
Jan 25, 2022	24.80	24.80	22.80	24.08	28,091	-0.80(-3.22%)
Jan 24, 2022	25.68	25.68	22.88	24.88	51,031	-0.40(-1.58%)
Jan 21, 2022	21.68	25.44	21.20	25.28	84,203	+3.04(+13.67%)
Jan 20, 2022	20.48	22.68	20.24	22.24	37,149	+1.76(+8.59%)
Jan 19, 2022	20.80	21.52	19.28	20.48	66,845	+0.24(+1.19%)
Jan 18, 2022	21.04	21.04	19.68	20.24	22,932	+0.16(+0.80%)
Jan 14, 2022				20.08	0	-1.60(-7.38%)
Jan 13, 2022	22.88	23.52	21.44	21.68	17,484	-1.04(-4.58%)
Jan 12, 2022	23.44	23.44	22.16	22.72	28,914	+0.08(+0.35%)
Jan 11, 2022	22.08	23.52	21.44	22.64	42,825	+0.56(+2.54%)
Jan 10, 2022	23.12	23.28	22.00	22.08	33,709	-1.76(-7.38%)
Jan 07, 2022	24.48	24.72	23.28	23.84	20,046	-0.48(-1.97%)
Jan 06, 2022	24.80	25.88	24.32	24.32	18,315	-0.72(-2.88%)
Jan 05, 2022	27.36	27.44	24.88	25.04	42,193	-2.64(-9.54%)
Jan 04, 2022	30.00	30.00	27.20	27.68	19,301	-2.48(-8.22%)
Jan 03, 2022	29.68	30.16	28.16	30.16	25,693	+0.48(+1.62%)
Dec 31, 2021	29.84	30.00	27.76	29.68	59,008	-0.16(-0.54%)
Dec 30, 2021	32.00	32.64	29.52	29.84	31,303	-2.88(-8.80%)
Dec 29, 2021	31.36	33.28	29.92	32.72	47,859	+1.68(+5.41%)
Dec 28, 2021	31.60	31.68	29.92	31.04	44,847	-0.24(-0.77%)
Dec 27, 2021	30.00	31.76	28.32	31.28	56,619	+1.84(+6.25%)
Dec 23, 2021	29.76	30.48	29.04	29.44	25,328	-0.48(-1.60%)
Dec 22, 2021	29.84	30.48	29.28	29.92	27,759	+0.00(+0.00%)
Dec 21, 2021	29.60	30.24	28.56	29.92	92,523	+1.12(+3.89%)
Dec 20, 2021	29.12	29.52	27.12	28.80	74,664	-0.24(-0.83%)
Dec 17, 2021	29.12	31.44	28.80	29.04	97,987	-0.08(-0.27%)
Dec 16, 2021	29.52	31.28	28.16	29.12	55,552	+0.16(+0.55%)
Dec 15, 2021	27.52	28.96	27.32	28.96	29,613	+1.76(+6.47%)
Dec 14, 2021	28.00	28.80	26.88	27.20	19,084	-1.04(-3.68%)
Dec 13, 2021	29.76	29.84	28.16	28.24	29,767	-0.56(-1.94%)
Dec 10, 2021	30.32	31.36	28.80	28.80	27,633	-1.60(-5.26%)
Dec 09, 2021	29.52	31.20	29.52	30.40	45,605	+0.88(+2.98%)
Dec 08, 2021	29.44	30.27	28.88	29.52	45,721	+0.56(+1.93%)
Dec 07, 2021	28.88	30.69	28.64	28.96	37,271	+0.72(+2.55%)
Dec 06, 2021	29.44	30.72	27.84	28.24	57,128	-0.56(-1.94%)
Dec 03, 2021	32.08	32.34	28.80	28.80	60,103	-2.00(-6.49%)
Dec 02, 2021	31.68	33.68	27.76	30.80	325,350	-0.16(-0.52%)
Dec 01, 2021	34.00	35.12	30.96	30.96	102,407	-3.12(-9.15%)
Nov 30, 2021	36.40	48.32	33.60	34.08	387,479	-2.56(-6.99%)
Nov 29, 2021	40.00	40.00	34.64	36.64	44,119	-2.16(-5.57%)
Nov 26, 2021	37.28	39.68	36.48	38.80	18,668	+1.20(+3.19%)
Nov 24, 2021	35.28	38.56	34.88	37.60	37,509	+1.44(+3.98%)
Nov 23, 2021	40.56	40.56	35.20	36.16	56,534	-3.52(-8.87%)
Nov 22, 2021	44.00	44.64	37.20	39.68	46,808	-4.32(-9.82%)
Nov 19, 2021	46.40	47.76	43.60	44.00	30,933	-3.12(-6.62%)
Nov 18, 2021	48.00	48.32	46.80	47.12	29,635	-2.08(-4.23%)
Nov 17, 2021	50.32	50.72	47.20	49.20	22,302	-0.72(-1.44%)
Nov 16, 2021	48.40	51.12	46.08	49.92	44,747	-4.96(-9.04%)
Nov 15, 2021	52.08	55.14	51.92	54.88	19,615	+3.28(+6.36%)
Nov 12, 2021	53.44	55.12	49.65	51.60	23,054	-2.16(-4.02%)
Nov 11, 2021	58.08	58.08	52.08	53.76	23,738	-1.44(-2.61%)
Nov 10, 2021	56.80			55.20	18,668	-2.72(-4.70%)
Nov 09, 2021	57.28	59.68	54.88	57.92	22,270	-0.08(-0.14%)
Nov 08, 2021	57.36	59.68	56.16	58.00	17,123	+0.16(+0.28%)
Nov 05, 2021	61.60	62.56	57.28	57.84	24,129	-2.96(-4.87%)
Nov 04, 2021	58.40	61.68	58.32	60.80	21,469	+3.20(+5.56%)
Nov 03, 2021	55.28	58.40	55.20	57.60	21,944	+2.72(+4.96%)
Nov 02, 2021	57.28	58.00	54.72	54.88	28,585	-2.40(-4.19%)
Nov 01, 2021	58.80	58.80	55.28	57.28	37,820	-1.52(-2.59%)
Oct 29, 2021	57.92	59.28	56.48	58.80	20,040	+0.88(+1.52%)
Oct 28, 2021	58.40	59.76	56.48	57.92	36,988	-0.72(-1.23%)
Oct 27, 2021	62.00	63.84	57.60	58.64	68,844	-4.24(-6.74%)
Oct 26, 2021	66.40			62.88	268,085	+5.76(+10.08%)
Oct 25, 2021	66.40	67.92	56.88	57.12	107,294	-8.72(-13.24%)
Oct 22, 2021	68.88	72.00	61.76	65.84	96,153	-10.80(-14.09%)
Oct 21, 2021	93.04	102.48	68.32	76.64	666,416	-10.00(-11.54%)
Oct 20, 2021	57.52	94.96	57.52	86.64	1,157,683	+29.44(+51.47%)
Oct 19, 2021	61.76	62.16	56.80	57.20	13,190	-2.52(-4.22%)
Oct 18, 2021	62.00	64.88	59.44	59.72	16,587	+0.44(+0.74%)
Oct 15, 2021	60.24	61.92	54.01	59.28	48,222	-0.96(-1.59%)
Oct 14, 2021	59.76	65.92	58.88	60.24	19,946	+2.00(+3.43%)
Oct 13, 2021	60.00	63.04	58.16	58.24	6,658	-2.16(-3.58%)
Oct 12, 2021	61.52	65.60	59.84	60.40	20,961	-0.08(-0.13%)
Oct 11, 2021	57.84	60.56	57.84	60.48	4,453	+2.08(+3.56%)
Oct 08, 2021	61.68	61.68	56.00	58.40	16,732	-3.44(-5.56%)
Oct 07, 2021	60.32	61.84	59.60	61.84	18,731	+0.64(+1.05%)
Oct 06, 2021	68.24	68.24	60.00	61.20	13,311	-7.04(-10.32%)
Oct 05, 2021	66.40	70.08	66.40	68.24	22,339	+2.72(+4.15%)
Oct 04, 2021	66.16	66.32	62.48	65.52	32,417	+0.08(+0.12%)
Oct 01, 2021	61.60	65.92	61.60	65.44	15,135	+3.84(+6.23%)

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.