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

Desktop Metal Inc (NY: DM )

4.590 -0.060 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 27, 2015 411.80 420.00 408.50 410.00 4,764 +0.20(+0.05%)
Feb 26, 2015 419.80 420.00 407.30 409.80 2,981 -9.20(-2.20%)
Feb 25, 2015 410.30 419.90 407.60 419.00 4,910 +7.90(+1.92%)
Feb 24, 2015 418.80 420.00 407.10 411.10 5,949 -4.90(-1.18%)
Feb 23, 2015 408.40 416.80 406.00 416.00 6,005 +8.50(+2.09%)
Feb 20, 2015 391.60 415.40 387.10 407.50 8,596 +14.30(+3.64%)
Feb 19, 2015 398.50 398.50 392.00 393.20 1,848 -4.30(-1.08%)
Feb 18, 2015 399.50 400.50 395.40 397.50 4,388 -2.50(-0.62%)
Feb 17, 2015 399.50 410.30 398.00 400.00 5,502 +0.60(+0.15%)
Feb 13, 2015 399.00 399.40 399.40 399.40 4,330 +0.00(+0.00%)
Feb 12, 2015 396.20 408.00 390.20 399.40 6,482 +7.60(+1.94%)
Feb 11, 2015 383.50 400.00 378.30 391.80 14,142 +5.10(+1.32%)
Feb 10, 2015 386.20 393.00 375.50 386.70 10,261 +3.10(+0.81%)
Feb 09, 2015 403.90 409.30 380.20 383.60 13,941 -16.40(-4.10%)
Feb 06, 2015 383.82 404.80 377.00 400.00 17,278 +16.10(+4.19%)
Feb 05, 2015 380.00 391.30 376.80 383.90 12,230 +7.90(+2.10%)
Feb 04, 2015 377.70 384.70 372.50 376.00 16,124 -5.00(-1.31%)
Feb 03, 2015 359.00 381.90 355.70 381.00 12,689 +25.50(+7.17%)
Feb 02, 2015 350.00 357.00 347.39 355.50 8,064 +7.00(+2.01%)
Jan 30, 2015 335.20 349.90 335.20 348.50 7,247 +9.80(+2.89%)
Jan 29, 2015 343.60 349.60 337.61 338.70 7,085 -4.50(-1.31%)
Jan 28, 2015 350.90 350.90 342.39 343.20 8,996 -3.20(-0.92%)
Jan 27, 2015 349.80 353.40 345.10 346.40 9,471 -6.40(-1.81%)
Jan 26, 2015 352.60 358.50 348.70 352.80 9,641 +2.70(+0.77%)
Jan 23, 2015 346.70 370.69 346.70 350.10 19,188 +1.00(+0.29%)
Jan 22, 2015 353.50 354.20 342.60 349.10 13,298 -0.30(-0.09%)
Jan 21, 2015 342.80 349.40 340.00 349.40 13,141 +8.10(+2.37%)
Jan 20, 2015 340.00 351.00 336.00 341.30 22,628 +8.50(+2.55%)
Jan 16, 2015 332.30 340.00 332.00 332.80 4,848 -1.10(-0.33%)
Jan 15, 2015 337.70 346.10 331.60 333.90 11,233 -3.10(-0.92%)
Jan 14, 2015 339.60 359.40 334.00 337.00 19,428 -6.60(-1.92%)
Jan 13, 2015 358.00 359.70 343.00 343.60 10,225 -9.10(-2.58%)
Jan 12, 2015 357.20 361.65 348.30 352.70 28,498 -8.50(-2.35%)
Jan 09, 2015 360.00 364.30 355.50 361.20 26,577 +1.50(+0.42%)
Jan 08, 2015 357.80 362.20 352.00 359.70 39,595 +8.90(+2.54%)
Jan 07, 2015 356.00 357.30 345.90 350.80 40,971 -1.10(-0.31%)
Jan 06, 2015 361.70 367.95 351.80 351.90 17,832 -6.30(-1.76%)
Jan 05, 2015 381.60 385.30 352.00 358.20 26,669 -27.60(-7.15%)
Jan 02, 2015 391.00 393.80 376.30 385.80 33,982 -6.20(-1.58%)
Dec 31, 2014 387.50 392.00 392.00 392.00 32,320 +6.20(+1.61%)
Dec 30, 2014 381.20 389.30 375.60 385.80 14,221 +4.60(+1.21%)
Dec 29, 2014 376.50 390.80 370.20 381.20 50,506 +9.20(+2.47%)
Dec 26, 2014 364.50 375.60 363.25 372.00 22,429 +8.00(+2.20%)
Dec 24, 2014 363.50 364.00 364.00 364.00 21,670 +4.00(+1.11%)
Dec 23, 2014 355.30 363.30 344.10 360.00 20,147 +4.80(+1.35%)
Dec 22, 2014 350.00 358.10 350.00 355.20 26,775 +4.20(+1.20%)
Dec 19, 2014 348.80 355.26 343.70 351.00 27,490 +3.50(+1.01%)
Dec 18, 2014 354.00 373.10 336.60 347.50 31,298 +3.50(+1.02%)
Dec 17, 2014 334.70 349.90 328.30 344.00 30,261 +14.20(+4.31%)
Dec 16, 2014 328.40 337.15 327.80 329.80 26,341 +0.30(+0.09%)
Dec 15, 2014 332.00 337.50 322.10 329.50 25,417 -0.50(-0.15%)
Dec 12, 2014 311.30 345.60 310.20 330.00 22,319 +11.30(+3.55%)
Dec 11, 2014 315.00 348.20 312.30 318.70 14,672 +6.70(+2.15%)
Dec 10, 2014 313.20 316.60 306.06 312.00 16,966 -3.00(-0.95%)
Dec 09, 2014 316.40 318.90 306.80 315.00 52,043 -8.00(-2.48%)
Dec 08, 2014 344.30 347.40 316.00 323.00 46,178 -22.30(-6.46%)
Dec 05, 2014 353.60 355.00 338.70 345.30 14,774 -6.80(-1.93%)
Dec 04, 2014 332.00 356.40 330.20 352.10 27,813 +22.10(+6.70%)
Dec 03, 2014 320.80 339.50 317.60 330.00 21,689 +13.00(+4.10%)
Dec 02, 2014 297.50 339.70 292.99 317.00 47,632 +20.30(+6.84%)
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.