Skip to main content

Desktop Metal Inc (NY: DM )

0.8800 +0.0100 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.140 2.140 2.030 2.130 3,434,459 -0.01(-0.47%)
Jul 28, 2022 2.150 2.180 2.040 2.140 3,716,081 -0.01(-0.47%)
Jul 27, 2022 2.130 2.160 2.060 2.150 4,793,239 +0.07(+3.37%)
Jul 26, 2022 2.270 2.290 2.020 2.080 5,389,787 -0.21(-9.17%)
Jul 25, 2022 2.430 2.440 2.270 2.290 3,738,756 -0.14(-5.76%)
Jul 22, 2022 2.650 2.660 2.400 2.430 3,633,920 -0.21(-7.95%)
Jul 21, 2022 2.570 2.675 2.520 2.640 3,009,826 +0.03(+1.15%)
Jul 20, 2022 2.520 2.710 2.520 2.610 10,984,404 +0.10(+3.98%)
Jul 19, 2022 2.480 2.560 2.440 2.510 11,551,803 +0.09(+3.72%)
Jul 18, 2022 2.500 2.649 2.410 2.420 4,372,975 -0.04(-1.63%)
Jul 15, 2022 2.350 2.460 2.250 2.460 4,175,055 +0.15(+6.49%)
Jul 14, 2022 2.300 2.390 2.260 2.310 3,328,581 -0.08(-3.35%)
Jul 13, 2022 2.300 2.430 2.240 2.390 4,389,091 -0.03(-1.24%)
Jul 12, 2022 2.320 2.440 2.220 2.420 4,336,988 +0.15(+6.61%)
Jul 11, 2022 2.510 2.540 2.270 2.270 3,310,213 -0.24(-9.56%)
Jul 08, 2022 2.310 2.600 2.310 2.510 5,141,218 +0.13(+5.46%)
Jul 07, 2022 2.200 2.430 2.190 2.380 13,603,337 +0.23(+10.70%)
Jul 06, 2022 2.250 2.320 2.130 2.150 5,329,060 -0.12(-5.29%)
Jul 05, 2022 2.070 2.270 1.970 2.270 5,055,781 +0.17(+8.10%)
Jul 01, 2022 2.200 2.220 2.050 2.100 4,066,551 -0.10(-4.55%)
Jun 30, 2022 2.070 2.210 2.030 2.200 10,918,039 +0.05(+2.33%)
Jun 29, 2022 2.200 2.215 2.080 2.150 4,416,696 -0.08(-3.59%)
Jun 28, 2022 2.340 2.380 2.150 2.230 5,021,641 -0.08(-3.46%)
Jun 27, 2022 2.580 2.590 2.290 2.310 5,717,967 -0.24(-9.41%)
Jun 24, 2022 2.600 2.740 2.540 2.550 17,388,192 -0.02(-0.78%)
Jun 23, 2022 2.510 2.610 2.460 2.570 5,565,937 +0.11(+4.47%)
Jun 22, 2022 2.300 2.530 2.290 2.460 5,951,529 +0.08(+3.36%)
Jun 21, 2022 2.300 2.590 2.270 2.380 6,148,458 +0.12(+5.31%)
Jun 17, 2022 2.110 2.315 2.090 2.260 12,517,519 +0.17(+8.13%)
Jun 16, 2022 2.020 2.145 1.980 2.090 6,231,281 -0.02(-0.95%)
Jun 15, 2022 2.000 2.150 1.950 2.110 6,272,426 +0.16(+8.21%)
Jun 14, 2022 1.950 1.990 1.840 1.950 5,537,083 +0.07(+3.72%)
Jun 13, 2022 2.030 2.080 1.850 1.880 8,315,471 -0.24(-11.32%)
Jun 10, 2022 2.190 2.280 2.090 2.120 4,520,829 -0.21(-9.01%)
Jun 09, 2022 2.250 2.430 2.200 2.330 10,159,202 +0.10(+4.48%)
Jun 08, 2022 2.220 2.350 2.170 2.230 5,853,457 -0.02(-0.89%)
Jun 07, 2022 2.000 2.250 2.000 2.250 12,494,824 +0.20(+9.76%)
Jun 06, 2022 2.150 2.240 2.030 2.050 7,235,667 -0.04(-1.91%)
Jun 03, 2022 2.090 2.200 2.080 2.090 4,091,504 -0.08(-3.69%)
Jun 02, 2022 1.950 2.180 1.910 2.170 8,586,335 +0.24(+12.44%)
Jun 01, 2022 2.080 2.160 1.920 1.930 5,688,186 -0.12(-5.85%)
May 31, 2022 2.100 2.155 2.020 2.050 5,282,226 -0.05(-2.38%)
May 27, 2022 1.930 2.120 1.905 2.100 6,923,379 +0.20(+10.53%)
May 26, 2022 1.840 1.970 1.810 1.900 4,309,018 +0.04(+2.15%)
May 25, 2022 1.770 1.880 1.760 1.860 6,357,399 +0.06(+3.33%)
May 24, 2022 2.000 2.010 1.730 1.800 8,600,224 -0.25(-12.20%)
May 23, 2022 2.010 2.090 1.880 2.050 9,676,070 +0.02(+0.99%)
May 20, 2022 2.150 2.150 1.910 2.030 8,356,930 -0.06(-2.87%)
May 19, 2022 2.000 2.150 1.982 2.090 8,947,374 +0.08(+3.98%)
May 18, 2022 2.020 2.170 1.990 2.010 11,616,276 -0.05(-2.43%)
May 17, 2022 2.000 2.090 1.930 2.060 9,986,259 +0.14(+7.29%)
May 16, 2022 1.900 2.070 1.880 1.920 25,072,686 +0.04(+2.13%)
May 13, 2022 1.740 1.930 1.640 1.880 32,720,064 +0.28(+17.50%)
May 12, 2022 1.440 1.620 1.380 1.600 31,215,020 +0.16(+11.11%)
May 11, 2022 1.430 1.560 1.300 1.440 65,379,508 +0.11(+8.27%)
May 10, 2022 2.710 2.720 1.260 1.330 82,600,032 -2.09(-61.11%)
May 09, 2022 3.890 3.890 3.370 3.420 8,834,571 -0.57(-14.29%)
May 06, 2022 4.140 4.160 3.790 3.990 8,025,771 -0.06(-1.48%)
May 05, 2022 4.100 4.167 3.910 4.050 7,885,707 +0.01(+0.25%)
May 04, 2022 3.800 4.085 3.650 4.040 9,451,758 +0.53(+15.10%)
May 03, 2022 3.580 3.609 3.430 3.510 5,167,213 -0.12(-3.31%)
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.