Skip to main content

Desktop Metal Inc (NY: DM )

1.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.870 4.880 4.715 4.740 3,891,179 -0.13(-2.67%)
Mar 30, 2022 5.050 5.180 4.850 4.870 3,774,102 -0.21(-4.13%)
Mar 29, 2022 4.880 5.160 4.832 5.080 5,367,517 +0.34(+7.17%)
Mar 28, 2022 4.610 4.790 4.560 4.740 3,861,232 +0.13(+2.82%)
Mar 25, 2022 4.910 4.920 4.560 4.610 4,550,190 -0.31(-6.30%)
Mar 24, 2022 5.120 5.160 4.700 4.920 6,196,945 -0.15(-2.96%)
Mar 23, 2022 5.000 5.180 4.940 5.070 5,581,039 +0.01(+0.20%)
Mar 22, 2022 4.960 5.220 4.950 5.060 5,333,549 +0.11(+2.22%)
Mar 21, 2022 5.010 5.130 4.855 4.950 5,594,392 -0.05(-1.00%)
Mar 18, 2022 4.930 5.150 4.910 5.000 7,977,097 +0.01(+0.20%)
Mar 17, 2022 4.330 5.000 4.270 4.990 9,805,840 +0.60(+13.67%)
Mar 16, 2022 3.880 4.390 3.830 4.390 9,342,811 +0.60(+15.83%)
Mar 15, 2022 3.580 3.795 3.423 3.790 6,658,104 +0.23(+6.46%)
Mar 14, 2022 3.990 4.000 3.540 3.560 6,603,271 -0.44(-11.00%)
Mar 11, 2022 4.180 4.359 3.995 4.000 5,065,286 -0.13(-3.15%)
Mar 10, 2022 4.080 4.140 4.130 5,542,259 -0.05(-1.20%)
Mar 09, 2022 4.010 4.280 3.995 4.180 7,847,040 +0.23(+5.82%)
Mar 08, 2022 3.850 4.180 3.620 3.950 14,230,697 +0.41(+11.58%)
Mar 07, 2022 3.700 3.890 3.500 3.540 7,638,151 -0.13(-3.54%)
Mar 04, 2022 3.820 3.870 3.650 3.670 6,899,171 -0.17(-4.43%)
Mar 03, 2022 4.070 4.078 3.825 3.840 4,966,846 -0.19(-4.71%)
Mar 02, 2022 4.140 4.160 3.960 4.030 3,619,860 -0.06(-1.47%)
Mar 01, 2022 4.180 4.240 4.000 4.090 5,904,178 -0.07(-1.68%)
Feb 28, 2022 4.190 4.350 4.045 4.160 10,225,528 +0.28(+7.22%)
Feb 25, 2022 3.940 3.900 3.770 3.880 3,635,081 -0.04(-1.02%)
Feb 24, 2022 3.400 3.930 3.370 3.920 6,646,863 +0.31(+8.59%)
Feb 23, 2022 3.850 3.890 3.610 3.610 4,313,111 -0.17(-4.50%)
Feb 22, 2022 3.840 4.020 3.740 3.780 4,952,454 -0.13(-3.32%)
Feb 18, 2022 3.910 0 -0.17(-4.17%)
Feb 17, 2022 4.230 4.240 4.030 4.080 3,335,780 -0.19(-4.45%)
Feb 16, 2022 4.270 4.400 4.160 4.270 5,077,601 -0.09(-2.06%)
Feb 15, 2022 4.040 4.400 4.040 4.360 5,438,204 +0.41(+10.38%)
Feb 14, 2022 4.080 4.250 3.930 3.950 4,606,953 -0.12(-2.95%)
Feb 11, 2022 4.280 4.450 4.010 4.070 6,602,328 -0.13(-3.10%)
Feb 10, 2022 4.080 4.520 4.080 4.200 7,640,664 -0.05(-1.18%)
Feb 09, 2022 4.190 4.350 4.062 4.250 8,823,746 +0.13(+3.16%)
Feb 08, 2022 4.070 4.210 4.000 4.120 5,474,975 +0.09(+2.23%)
Feb 07, 2022 3.850 4.240 3.850 4.030 4,850,217 +0.18(+4.68%)
Feb 04, 2022 3.760 3.910 3.720 3.850 5,195,975 +0.12(+3.22%)
Feb 03, 2022 3.840 3.690 3.730 4,232,719 -0.26(-6.52%)
Feb 02, 2022 4.390 4.395 3.900 3.990 6,193,973 -0.37(-8.49%)
Feb 01, 2022 4.170 4.370 3.940 4.360 6,438,595 +0.27(+6.60%)
Jan 31, 2022 3.770 4.170 4.090 7,360,348 +0.34(+9.07%)
Jan 28, 2022 3.500 3.750 3.420 3.750 4,888,640 +0.24(+6.84%)
Jan 27, 2022 3.940 3.980 3.480 3.510 7,951,574 -0.37(-9.54%)
Jan 26, 2022 3.960 4.195 3.870 3.880 7,400,903 +0.08(+2.11%)
Jan 25, 2022 3.770 3.940 3.680 3.800 5,967,332 -0.10(-2.56%)
Jan 24, 2022 3.400 3.910 3.280 3.900 12,591,187 +0.39(+11.11%)
Jan 21, 2022 3.800 3.860 3.505 3.510 10,958,947 -0.34(-8.83%)
Jan 20, 2022 4.080 4.215 3.830 3.850 6,857,859 -0.14(-3.51%)
Jan 19, 2022 4.060 4.140 3.960 3.990 4,942,582 -0.04(-0.99%)
Jan 18, 2022 4.260 4.300 4.020 4.030 4,910,373 -0.32(-7.36%)
Jan 14, 2022 4.350 0 +0.00(+0.00%)
Jan 13, 2022 4.650 4.689 4.330 4.350 2,967,736 -0.18(-3.97%)
Jan 12, 2022 4.810 4.850 4.500 4.530 3,026,645 -0.07(-1.52%)
Jan 11, 2022 4.440 4.640 4.350 4.600 4,643,765 +0.21(+4.78%)
Jan 10, 2022 4.490 4.490 4.240 4.390 5,072,657 -0.13(-2.88%)
Jan 07, 2022 4.590 4.725 4.410 4.520 5,189,062 -0.05(-1.09%)
Jan 06, 2022 4.710 4.780 4.429 4.570 5,612,625 -0.14(-2.97%)
Jan 05, 2022 5.090 5.135 4.695 4.710 4,188,774 -0.43(-8.37%)
Jan 04, 2022 5.380 5.390 5.030 5.140 3,696,127 -0.12(-2.28%)
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.