Shapeways Holdings

SHPWQ
🏛️ usa →
0.00
Last Update: 2024-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.84 30.00 27.76 29.68 0.1M
2021-12-30 32.00 32.64 29.52 29.84 0.0M
2021-12-29 31.36 33.28 29.92 32.72 0.0M
2021-12-28 31.60 31.68 29.92 31.04 0.0M
2021-12-27 30.00 31.76 28.32 31.28 0.1M
2021-12-23 29.76 30.48 29.04 29.44 0.0M
2021-12-22 29.84 30.48 29.28 29.92 0.0M
2021-12-21 29.60 30.24 28.56 29.92 0.1M
2021-12-20 29.12 29.52 27.12 28.80 0.1M
2021-12-17 29.12 31.44 28.80 29.04 0.1M
2021-12-16 29.52 31.28 28.16 29.12 0.1M
2021-12-15 27.52 28.96 27.32 28.96 0.0M
2021-12-14 28.00 28.80 26.88 27.20 0.0M
2021-12-13 29.76 29.84 28.16 28.24 0.0M
2021-12-10 30.32 31.36 28.80 28.80 0.0M
2021-12-09 29.52 31.20 29.52 30.40 0.0M
2021-12-08 29.44 30.27 28.88 29.52 0.0M
2021-12-07 28.88 30.69 28.64 28.96 0.0M
2021-12-06 29.44 30.72 27.84 28.24 0.1M
2021-12-03 32.08 32.34 28.80 28.80 0.1M
2021-12-02 31.68 33.68 27.76 30.80 0.3M
2021-12-01 34.00 35.12 30.96 30.96 0.1M
2021-11-30 36.40 48.32 33.60 34.08 0.4M
2021-11-29 40.00 40.00 34.64 36.64 0.0M
2021-11-26 37.28 39.68 36.48 38.80 0.0M
2021-11-24 35.28 38.56 34.88 37.60 0.0M
2021-11-23 40.56 40.56 35.20 36.16 0.1M
2021-11-22 44.00 44.80 37.20 39.68 0.0M
2021-11-19 46.40 47.76 43.60 44.00 0.0M
2021-11-18 48.00 49.76 46.80 47.12 0.0M
2021-11-17 50.32 50.72 47.20 49.20 0.0M
2021-11-16 48.40 51.12 46.08 49.92 0.0M
2021-11-15 52.08 55.14 51.92 54.88 0.0M
2021-11-12 53.44 55.12 49.65 51.60 0.0M
2021-11-11 58.08 58.08 52.08 53.76 0.0M
2021-11-10 56.80 57.60 54.48 55.20 0.0M
2021-11-09 57.28 59.68 54.88 57.92 0.0M
2021-11-08 57.36 59.68 56.16 58.00 0.0M
2021-11-05 61.60 62.56 57.28 57.84 0.0M
2021-11-04 58.40 61.68 58.32 60.80 0.0M
2021-11-03 55.28 58.40 55.20 57.60 0.0M
2021-11-02 57.28 58.00 54.40 54.88 0.0M
2021-11-01 58.80 59.20 55.28 57.28 0.0M
2021-10-29 57.92 59.28 56.48 58.80 0.0M
2021-10-28 58.40 59.76 56.48 57.92 0.0M
2021-10-27 62.00 63.84 57.60 58.64 0.1M
2021-10-26 66.40 83.44 62.16 62.88 0.3M
2021-10-25 66.40 67.92 56.88 57.12 0.1M
2021-10-22 68.88 72.00 61.76 65.84 0.1M
2021-10-21 93.04 102.48 68.32 76.64 0.7M
2021-10-20 57.52 94.96 57.52 86.64 1.2M
2021-10-19 61.76 62.16 56.80 57.20 0.0M
2021-10-18 62.00 64.88 59.44 59.72 0.0M
2021-10-15 60.24 61.92 54.01 59.28 0.0M
2021-10-14 59.76 65.92 58.88 60.24 0.0M
2021-10-13 60.00 63.04 58.16 58.24 0.0M
2021-10-12 61.52 65.60 59.84 60.40 0.0M
2021-10-11 57.84 60.56 57.84 60.48 0.0M
2021-10-08 61.68 61.68 56.00 58.40 0.0M
2021-10-07 60.32 61.84 59.60 61.84 0.0M
2021-10-06 68.24 68.24 60.00 61.20 0.0M
2021-10-05 66.40 70.08 66.40 68.24 0.0M
2021-10-04 66.16 66.32 62.48 65.52 0.0M
2021-10-01 61.60 65.92 61.60 65.44 0.0M
2021-09-30 66.48 66.72 55.20 61.60 0.0M
2021-09-29 83.44 83.44 68.00 68.32 0.0M
2021-09-28 81.04 86.32 79.36 85.12 0.0M
2021-09-27 81.36 83.52 79.92 80.56 0.0M
2021-09-24 80.64 81.60 80.48 80.64 0.0M
2021-09-23 80.80 80.80 80.56 80.56 0.0M
2021-09-22 80.72 80.72 80.56 80.64 0.0M
2021-09-21 80.72 80.72 80.56 80.64 0.0M
2021-09-20 80.56 80.66 80.50 80.64 0.0M
2021-09-17 80.56 80.72 80.56 80.64 0.0M
2021-09-16 80.48 80.64 80.48 80.64 0.0M
2021-09-15 80.64 80.72 80.56 80.64 0.0M
2021-09-14 80.72 80.72 80.56 80.64 0.0M
2021-09-13 80.48 80.72 80.48 80.72 0.0M
2021-09-10 80.72 80.72 80.52 80.56 0.0M
2021-09-09 80.48 80.64 80.48 80.64 0.0M
2021-09-08 80.64 80.64 80.40 80.44 0.0M
2021-09-07 80.48 80.64 80.40 80.56 0.0M
2021-09-03 80.48 80.48 80.40 80.48 0.0M
2021-09-02 80.40 80.48 80.40 80.48 0.0M
2021-09-01 80.24 80.48 80.24 80.32 0.0M
2021-08-31 80.32 80.32 80.24 80.32 0.0M
2021-08-30 80.48 80.48 80.24 80.28 0.0M
2021-08-27 80.32 80.32 80.24 80.24 0.0M
2021-08-26 80.56 80.56 80.24 80.24 0.0M
2021-08-25 80.24 80.40 80.16 80.40 0.0M
2021-08-24 80.32 80.32 80.08 80.16 0.0M
2021-08-23 80.24 80.32 80.08 80.16 0.0M
2021-08-20 80.40 80.40 80.08 80.08 0.0M
2021-08-19 80.32 80.32 80.08 80.08 0.0M
2021-08-18 80.24 80.40 80.16 80.24 0.0M
2021-08-17 80.16 80.39 80.16 80.24 0.0M
2021-08-16 80.00 80.40 80.00 80.16 0.0M
2021-08-13 80.08 80.24 80.08 80.16 0.0M
2021-08-12 80.08 80.32 80.08 80.32 0.0M
2021-08-11 80.16 80.32 80.00 80.32 0.0M
2021-08-10 80.00 80.16 80.00 80.08 0.0M
2021-08-09 80.16 80.24 80.08 80.08 0.0M
2021-08-06 80.24 80.24 80.08 80.24 0.0M
2021-08-05 80.08 80.24 80.00 80.24 0.0M
2021-08-04 80.32 80.32 80.00 80.24 0.0M
2021-08-03 80.00 80.24 79.99 80.24 0.0M
2021-08-02 80.00 80.24 80.00 80.24 0.0M
2021-07-30 79.92 80.00 79.92 80.00 0.0M
2021-07-29 80.08 80.08 79.92 80.00 0.0M
2021-07-28 80.08 80.16 79.85 80.00 0.0M
2021-07-27 80.08 80.08 79.84 79.84 0.0M
2021-07-26 80.00 80.16 80.00 80.08 0.0M
2021-07-23 80.32 80.32 79.92 80.08 0.0M
2021-07-22 79.92 80.00 79.92 79.92 0.0M
2021-07-21 80.00 80.08 79.92 79.92 0.0M
2021-07-20 80.32 80.32 79.92 79.92 0.0M
2021-07-19 80.16 80.22 80.00 80.08 0.0M
2021-07-16 80.00 80.16 79.96 80.08 0.0M
2021-07-15 80.00 80.16 80.00 80.12 0.0M
2021-07-14 79.92 80.16 79.92 80.16 0.0M
2021-07-13 80.40 80.40 79.92 80.00 0.0M
2021-07-12 80.16 80.16 80.00 80.16 0.0M
2021-07-09 80.32 80.32 80.08 80.16 0.0M
2021-07-08 80.00 80.16 80.00 80.08 0.0M
2021-07-07 80.16 80.24 80.00 80.00 0.0M
2021-07-06 80.40 80.40 80.08 80.24 0.0M
2021-07-02 80.40 80.40 80.08 80.24 0.0M
2021-07-01 80.32 80.32 80.12 80.24 0.0M
2021-06-30 80.00 80.08 79.92 80.00 0.0M
2021-06-29 80.00 80.24 80.00 80.08 0.0M
2021-06-28 80.00 80.16 80.00 80.16 0.0M
2021-06-25 80.08 80.08 79.92 80.08 0.0M
2021-06-24 80.00 80.08 79.92 79.92 0.0M
2021-06-23 80.08 80.08 79.92 80.08 0.0M
2021-06-22 80.00 80.04 79.92 80.00 0.0M
2021-06-21 80.00 80.00 79.92 80.00 0.0M
2021-06-18 80.00 80.08 79.84 80.00 0.0M
2021-06-17 79.84 80.08 79.84 80.08 0.1M
2021-06-16 80.16 80.16 79.84 80.00 0.0M
2021-06-15 80.08 80.16 79.84 80.00 0.0M
2021-06-14 80.16 80.16 80.00 80.16 0.0M
2021-06-11 80.24 80.24 79.92 80.08 0.0M
2021-06-10 80.00 80.16 80.00 80.16 0.0M
2021-06-09 80.40 80.40 80.00 80.08 0.0M
2021-06-08 80.72 80.72 80.00 80.40 0.0M
2021-06-07 80.72 80.72 80.08 80.48 0.0M
2021-06-04 80.72 80.72 80.48 80.56 0.0M
2021-06-03 80.80 80.80 80.56 80.72 0.0M
2021-06-02 80.96 81.04 80.80 80.80 0.0M
2021-06-01 81.12 81.28 80.64 80.88 0.0M
2021-05-28 80.96 80.96 80.80 80.88 0.0M
2021-05-27 80.96 80.96 80.56 80.64 0.0M
2021-05-26 80.88 80.96 80.64 80.72 0.0M
2021-05-25 80.88 80.96 80.60 80.72 0.0M
2021-05-24 81.36 81.36 80.67 80.80 0.0M
2021-05-21 81.12 81.20 80.88 80.96 0.0M
2021-05-20 81.04 81.12 80.88 81.04 0.0M
2021-05-19 81.44 81.44 80.64 80.72 0.0M
2021-05-18 82.80 82.88 80.72 81.04 0.1M
2021-05-17 79.68 79.76 79.52 79.68 0.0M
2021-05-14 79.76 79.84 79.52 79.60 0.0M
2021-05-13 79.68 80.00 79.52 79.76 0.0M
2021-05-12 79.76 79.92 79.60 79.60 0.0M
2021-05-11 79.84 80.00 79.68 79.76 0.0M
2021-05-10 80.16 80.40 79.96 80.00 0.0M
2021-05-07 80.16 80.16 79.92 80.08 0.0M
2021-05-06 80.48 80.48 79.76 79.92 0.0M
2021-05-05 80.72 80.80 79.68 80.32 0.0M
2021-05-04 80.80 81.60 80.16 80.32 0.0M
2021-05-03 81.52 81.60 80.96 81.36 0.1M
2021-04-30 81.52 81.60 81.04 81.44 0.1M
2021-04-29 81.28 81.76 80.64 81.04 0.3M
2021-04-28 80.64 80.72 80.16 80.16 0.2M
2021-04-27 80.57 80.57 80.56 80.56 0.0M
2021-04-26 80.64 80.64 80.40 80.64 0.0M
2021-04-23 80.16 81.28 80.08 80.56 0.0M
2021-04-22 80.00 80.08 80.00 80.08 0.0M
2021-04-21 80.00 80.00 79.92 80.00 0.0M
2021-04-20 80.16 80.16 80.00 80.00 0.0M
2021-04-19 80.08 80.40 80.08 80.40 0.0M
2021-04-16 80.40 80.40 80.12 80.40 0.0M
2021-04-15 80.64 80.64 80.64 80.64 0.0M
2021-04-14 80.32 80.40 80.32 80.40 0.0M
2021-04-13 80.40 80.40 80.00 80.40 0.0M
2021-04-12 80.00 80.56 80.00 80.56 0.0M
2021-04-09 80.00 80.40 79.99 80.40 0.0M
2021-04-08 80.16 80.56 80.16 80.16 0.0M
2021-04-07 80.00 80.16 80.00 80.08 0.0M
2021-04-06 80.48 80.48 80.00 80.00 0.0M
2021-04-05 79.76 80.08 79.76 80.00 0.0M
2021-04-01 80.17 80.21 80.00 80.00 0.0M
2021-03-31 79.92 80.00 79.68 80.00 0.0M
2021-03-30 79.84 79.92 79.76 79.84 0.0M
2021-03-29 79.60 79.76 79.45 79.76 0.0M
2021-03-26 80.00 80.16 80.00 80.16 0.0M
2021-03-25 79.52 80.48 79.36 80.08 0.0M
2021-03-24 79.68 79.84 79.52 79.56 0.1M
2021-03-23 79.89 79.89 79.68 79.84 0.0M
2021-03-22 79.92 79.92 79.92 79.92 0.0M
2021-03-19 79.88 79.92 79.84 79.92 0.0M
2021-03-18 79.91 79.93 79.89 79.92 0.0M
2021-03-17 79.68 80.00 79.68 79.92 0.1M
2021-03-16 80.00 80.08 79.84 80.08 0.0M
2021-03-15 80.80 80.80 79.76 80.08 0.0M
2021-03-12 79.92 80.16 79.60 80.16 0.0M
2021-03-11 79.92 80.40 79.92 80.40 0.0M
2021-03-10 81.28 81.28 79.92 80.40 0.0M
2021-03-09 79.76 81.12 79.76 81.12 0.0M
2021-03-08 81.28 81.28 79.76 81.28 0.0M
2021-03-05 79.76 81.76 79.60 81.76 0.0M
2021-03-04 80.72 80.72 79.76 80.28 0.0M
2021-03-03 80.08 80.48 80.00 80.00 0.0M
2021-03-02 81.63 81.63 79.20 79.28 0.0M
2021-03-01 83.20 83.20 80.56 80.80 0.0M
2021-02-26 82.56 83.36 81.12 82.40 0.0M
2021-02-25 82.16 83.36 81.22 82.88 0.0M
2021-02-24 82.48 83.44 82.48 82.80 0.0M
2021-02-23 82.40 83.12 82.24 83.12 0.0M
2021-02-22 82.40 83.84 82.40 83.32 0.0M
2021-02-19 84.00 84.00 82.80 82.88 0.0M
2021-02-18 82.80 83.60 82.80 83.60 0.0M
2021-02-17 82.93 82.96 82.80 82.80 0.0M
2021-02-16 83.16 83.19 82.56 82.56 0.0M
2021-02-12 82.56 83.12 82.56 82.94 0.0M
2021-02-11 82.88 83.17 82.64 82.88 0.0M
2021-02-10 84.00 84.00 82.56 83.18 0.0M
2021-02-09 82.72 83.84 82.72 83.52 0.0M
2021-02-08 83.68 83.68 82.08 82.48 0.0M
2021-02-05 83.92 83.92 82.56 82.84 0.0M
2021-02-04 82.40 83.68 82.24 83.44 0.0M
2021-02-03 83.12 83.12 82.00 82.00 0.0M
2021-02-02 82.08 83.92 82.08 82.40 0.0M
2021-02-01 81.44 82.32 81.44 82.32 0.0M
2021-01-29 81.20 81.60 80.80 81.28 0.0M
2021-01-28 81.60 81.88 81.36 81.60 0.0M
2021-01-27 82.48 82.48 80.96 81.60 0.0M
2021-01-26 83.60 84.00 83.20 83.20 0.0M
2021-01-25 83.04 83.92 82.95 83.68 0.0M
2021-01-22 83.92 84.00 83.04 83.04 0.0M
2021-01-21 83.68 83.68 82.72 83.20 0.0M
2021-01-20 82.96 83.04 82.80 82.96 0.0M
2021-01-19 83.20 83.20 82.56 82.64 0.0M
2021-01-15 83.36 84.40 83.36 83.60 0.0M
2021-01-14 83.20 83.92 82.80 83.12 0.0M
2021-01-13 82.32 83.20 82.32 83.20 0.0M
2021-01-12 82.24 82.24 82.00 82.16 0.0M
2021-01-11 81.84 82.25 81.84 82.24 0.0M
2021-01-08 82.80 82.80 82.16 82.16 0.0M
2021-01-07 83.20 83.20 82.64 82.72 0.0M
2021-01-06 82.32 82.88 82.32 82.56 0.0M
2021-01-05 82.48 82.74 82.48 82.64 0.0M
2021-01-04 82.32 83.20 81.92 82.48 0.0M