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 (%)
Apr 30, 2024 8.601 8.700 7.800 7.824 193,447 -0.82(-9.47%)
Apr 29, 2024 8.100 8.684 8.069 8.642 127,452 +0.43(+5.19%)
Apr 26, 2024 8.244 8.583 8.023 8.216 131,654 -0.02(-0.29%)
Apr 25, 2024 8.399 8.400 8.080 8.240 111,036 -0.11(-1.27%)
Apr 24, 2024 8.332 8.643 8.160 8.346 150,675 -0.20(-2.34%)
Apr 23, 2024 8.600 8.930 8.435 8.546 170,925 -0.02(-0.20%)
Apr 22, 2024 8.563 9.397 8.412 8.563 230,649 +0.12(+1.39%)
Apr 19, 2024 8.111 8.699 8.111 8.446 363,953 +0.17(+2.09%)
Apr 18, 2024 8.557 8.642 8.100 8.273 253,072 -0.32(-3.71%)
Apr 17, 2024 8.501 9.200 8.413 8.592 189,145 +0.08(+0.96%)
Apr 16, 2024 8.500 8.752 8.308 8.510 273,104 -0.08(-0.92%)
Apr 15, 2024 9.400 9.561 8.300 8.589 456,373 -0.97(-10.19%)
Apr 12, 2024 10.00 10.30 8.800 9.563 540,468 -0.84(-8.05%)
Apr 11, 2024 11.40 11.52 10.30 10.40 241,516 -0.80(-7.14%)
Apr 10, 2024 10.20 11.50 9.800 11.20 371,792 +0.80(+7.69%)
Apr 09, 2024 10.90 11.80 10.20 10.40 354,373 -0.40(-3.70%)
Apr 08, 2024 9.400 11.00 9.400 10.80 349,250 +1.48(+15.92%)
Apr 05, 2024 9.601 9.796 9.110 9.317 176,705 -0.43(-4.41%)
Apr 04, 2024 8.400 10.00 8.307 9.747 602,811 +1.35(+16.04%)
Apr 03, 2024 8.400 8.855 8.033 8.400 210,168 -0.11(-1.25%)
Apr 02, 2024 8.470 8.599 8.180 8.506 120,227 -0.01(-0.12%)
Apr 01, 2024 8.800 8.800 8.420 8.516 188,066 -0.28(-3.23%)
Mar 28, 2024 8.999 8.494 8.491 8.800 309,207 +0.10(+1.15%)
Mar 27, 2024 8.100 8.900 7.900 8.700 357,822 +0.92(+11.77%)
Mar 26, 2024 8.100 8.442 7.741 7.784 238,937 -0.09(-1.17%)
Mar 25, 2024 7.300 8.099 7.301 7.876 265,378 +0.36(+4.85%)
Mar 22, 2024 7.900 8.082 7.300 7.512 197,477 -0.05(-0.62%)
Mar 21, 2024 7.749 8.300 7.352 7.559 410,818 +0.13(+1.71%)
Mar 20, 2024 7.300 7.500 7.077 7.432 211,608 +0.14(+1.92%)
Mar 19, 2024 6.700 7.550 6.603 7.292 612,433 +0.73(+11.14%)
Mar 18, 2024 6.600 6.800 6.260 6.561 336,164 +0.04(+0.63%)
Mar 15, 2024 6.520 7.800 6.212 6.520 934,984 +0.36(+5.78%)
Mar 14, 2024 6.536 6.601 6.111 6.164 331,319 -0.26(-4.08%)
Mar 13, 2024 6.565 6.996 6.410 6.426 327,604 -0.14(-2.21%)
Mar 12, 2024 6.513 6.832 6.205 6.571 252,695 +0.35(+5.58%)
Mar 11, 2024 6.940 7.250 5.600 6.224 466,894 -0.65(-9.40%)
Mar 08, 2024 7.099 7.270 6.634 6.870 318,378 -0.04(-0.58%)
Mar 07, 2024 6.699 7.200 6.600 6.910 543,225 +0.21(+3.15%)
Mar 06, 2024 5.687 6.799 5.504 6.699 757,969 +1.33(+24.89%)
Mar 05, 2024 5.402 5.533 5.301 5.364 239,850 -0.14(-2.51%)
Mar 04, 2024 6.000 6.195 5.500 5.502 243,919 -0.60(-9.79%)
Mar 01, 2024 6.000 6.300 5.742 6.099 304,336 -0.02(-0.29%)
Feb 29, 2024 5.700 6.359 5.701 6.117 770,325 +0.37(+6.44%)
Feb 28, 2024 5.900 6.199 5.700 5.747 500,510 -0.05(-0.88%)
Feb 27, 2024 5.435 5.800 5.205 5.798 288,387 +0.45(+8.41%)
Feb 26, 2024 5.291 5.550 5.200 5.348 254,244 +0.10(+1.85%)
Feb 23, 2024 4.700 5.300 4.700 5.251 511,360 +0.61(+13.12%)
Feb 22, 2024 5.100 5.201 4.551 4.642 566,168 -0.43(-8.57%)
Feb 21, 2024 5.100 5.273 5.010 5.077 255,217 -0.04(-0.74%)
Feb 20, 2024 5.520 5.600 5.011 5.115 455,873 -0.39(-7.17%)
Feb 16, 2024 6.380 6.380 5.510 5.510 625,607 -0.62(-10.19%)
Feb 15, 2024 6.431 6.600 6.100 6.135 253,937 -0.46(-7.05%)
Feb 14, 2024 5.960 6.600 5.960 6.600 270,333 +0.78(+13.36%)
Feb 13, 2024 6.200 6.222 5.809 5.822 230,432 -0.60(-9.34%)
Feb 12, 2024 5.956 6.730 5.956 6.422 350,329 +0.44(+7.39%)
Feb 09, 2024 6.076 6.196 5.900 5.980 168,311 -0.01(-0.10%)
Feb 08, 2024 5.831 6.193 5.809 5.986 225,735 +0.14(+2.48%)
Feb 07, 2024 6.051 6.132 5.806 5.841 202,028 -0.29(-4.78%)
Feb 06, 2024 5.993 6.250 5.901 6.134 151,365 +0.23(+3.97%)
Feb 05, 2024 6.199 6.200 5.900 5.900 223,251 -0.29(-4.67%)
Feb 02, 2024 6.000 6.296 5.950 6.189 177,491 -0.00(-0.08%)
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.