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 28, 2018 256.50 261.13 252.00 252.00 16,720 -5.50(-2.14%)
Feb 27, 2018 256.50 260.50 254.00 257.50 30,990 +1.50(+0.59%)
Feb 26, 2018 255.00 257.00 252.00 256.00 29,848 +2.00(+0.79%)
Feb 23, 2018 255.50 258.50 252.50 254.00 27,030 -0.50(-0.20%)
Feb 22, 2018 254.00 254.50 16,375 -5.50(-2.12%)
Feb 21, 2018 264.00 267.00 260.00 260.00 13,862 -4.00(-1.52%)
Feb 20, 2018 260.50 267.50 260.00 264.00 37,225 +4.50(+1.73%)
Feb 16, 2018 259.50 259.50 259.50 0 -13.50(-4.95%)
Feb 15, 2018 278.50 281.50 272.50 273.00 13,336 -4.00(-1.44%)
Feb 14, 2018 281.00 286.00 276.00 277.00 17,151 -4.50(-1.60%)
Feb 13, 2018 277.00 286.50 277.00 281.50 19,050 +3.50(+1.26%)
Feb 12, 2018 276.50 282.00 272.50 278.00 28,221 +4.50(+1.65%)
Feb 09, 2018 290.50 292.50 263.50 273.50 58,844 -16.00(-5.53%)
Feb 08, 2018 292.50 299.00 287.00 289.50 19,033 -3.00(-1.03%)
Feb 07, 2018 292.50 295.50 288.00 292.50 20,587 +0.50(+0.17%)
Feb 06, 2018 291.00 299.00 285.09 292.00 25,625 +2.50(+0.86%)
Feb 05, 2018 291.50 299.50 287.00 289.50 18,428 -1.00(-0.34%)
Feb 02, 2018 296.00 298.00 289.50 290.50 27,022 -9.00(-3.01%)
Feb 01, 2018 296.50 304.00 296.50 299.50 17,828 +2.00(+0.67%)
Jan 31, 2018 294.00 301.50 291.25 297.50 33,769 +3.50(+1.19%)
Jan 30, 2018 300.00 302.00 300.00 294.00 26,081 -7.00(-2.33%)
Jan 29, 2018 316.00 318.20 301.00 301.00 17,709 -12.00(-3.83%)
Jan 26, 2018 310.00 315.50 306.00 313.00 17,458 +4.00(+1.29%)
Jan 25, 2018 312.50 319.00 309.00 309.00 13,753 -4.00(-1.28%)
Jan 24, 2018 316.50 319.00 312.50 313.00 12,441 -4.00(-1.26%)
Jan 23, 2018 312.50 318.00 309.50 317.00 17,108 +3.50(+1.12%)
Jan 22, 2018 308.00 314.00 304.50 313.50 18,985 +4.00(+1.29%)
Jan 19, 2018 308.50 312.00 304.00 309.50 17,895 +0.50(+0.16%)
Jan 18, 2018 310.50 314.00 305.50 309.00 14,056 -1.50(-0.48%)
Jan 17, 2018 316.50 316.50 301.50 310.50 18,795 +1.00(+0.32%)
Jan 16, 2018 316.00 320.00 305.50 309.50 23,200 -7.00(-2.21%)
Jan 12, 2018 316.50 316.50 316.50 0 -5.50(-1.71%)
Jan 11, 2018 317.50 324.00 316.00 322.00 29,164 +4.50(+1.42%)
Jan 10, 2018 315.50 317.50 10,937 +0.00(+0.00%)
Jan 09, 2018 314.00 319.00 314.00 317.50 9,051 +3.50(+1.11%)
Jan 08, 2018 311.50 316.00 311.36 314.00 9,813 +0.50(+0.16%)
Jan 05, 2018 314.50 316.50 308.00 313.50 18,287 -2.00(-0.63%)
Jan 04, 2018 318.50 320.00 311.50 315.50 20,907 -3.00(-0.94%)
Jan 03, 2018 310.00 320.50 305.50 318.50 23,807 +11.50(+3.75%)
Jan 02, 2018 304.50 312.00 304.00 307.00 22,030 +2.50(+0.82%)
Dec 29, 2017 304.50 304.50 304.50 0 +1.00(+0.33%)
Dec 28, 2017 305.50 311.50 302.00 303.50 13,157 -1.50(-0.49%)
Dec 27, 2017 300.00 306.00 296.50 305.00 13,543 +5.00(+1.67%)
Dec 26, 2017 299.50 303.00 298.00 300.00 7,801 +0.50(+0.17%)
Dec 22, 2017 296.00 303.00 296.00 299.50 12,629 +1.50(+0.50%)
Dec 21, 2017 300.00 305.50 297.50 298.00 9,076 -2.00(-0.67%)
Dec 20, 2017 302.50 302.50 293.50 300.00 25,957 -2.50(-0.83%)
Dec 19, 2017 305.50 308.50 300.50 302.50 10,907 -2.00(-0.66%)
Dec 18, 2017 308.50 312.00 302.00 304.50 10,291 -2.50(-0.81%)
Dec 15, 2017 307.00 310.50 303.00 307.00 41,360 +0.50(+0.16%)
Dec 14, 2017 300.00 312.00 298.00 306.50 18,590 -2.50(-0.81%)
Dec 13, 2017 310.50 314.50 302.50 309.00 37,317 -0.50(-0.16%)
Dec 12, 2017 315.00 315.25 306.50 309.50 28,429 -7.50(-2.37%)
Dec 11, 2017 318.50 319.50 312.00 317.00 16,132 -1.50(-0.47%)
Dec 08, 2017 324.50 329.50 314.00 318.50 26,929 -2.50(-0.78%)
Dec 07, 2017 314.00 321.50 312.00 321.00 13,076 +6.50(+2.07%)
Dec 06, 2017 320.00 321.50 314.00 314.50 18,823 -5.50(-1.72%)
Dec 05, 2017 317.00 322.50 315.00 320.00 14,898 +2.00(+0.63%)
Dec 04, 2017 329.00 329.00 318.00 318.00 11,703 -10.00(-3.05%)
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.