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 29, 2016 297.80 307.10 295.20 303.80 13,410 +9.10(+3.09%)
Feb 26, 2016 301.40 309.05 293.40 294.70 8,347 -9.50(-3.12%)
Feb 25, 2016 305.20 309.50 295.44 304.20 12,920 +3.40(+1.13%)
Feb 24, 2016 284.50 302.20 280.39 300.80 7,081 +8.10(+2.77%)
Feb 23, 2016 307.20 309.40 287.50 292.70 7,940 -14.10(-4.60%)
Feb 22, 2016 290.80 308.50 289.80 306.80 18,144 +23.30(+8.22%)
Feb 19, 2016 293.10 293.30 280.60 283.50 8,984 -14.60(-4.90%)
Feb 18, 2016 297.50 301.50 280.50 298.10 9,703 +3.50(+1.19%)
Feb 17, 2016 281.50 299.30 280.00 294.60 13,308 +18.10(+6.55%)
Feb 16, 2016 274.00 278.30 262.80 276.50 9,450 +16.00(+6.14%)
Feb 12, 2016 260.70 260.50 260.50 260.50 20,720 +5.50(+2.16%)
Feb 11, 2016 255.00 259.10 251.20 255.00 12,540 -3.60(-1.39%)
Feb 10, 2016 257.70 265.00 255.60 258.60 11,451 +0.20(+0.08%)
Feb 09, 2016 256.30 264.80 254.00 258.40 7,687 -1.50(-0.58%)
Feb 08, 2016 275.80 275.80 252.20 259.90 30,581 -22.60(-8.00%)
Feb 05, 2016 280.00 286.90 279.20 282.50 14,605 +2.50(+0.89%)
Feb 04, 2016 264.90 286.40 263.52 280.00 13,525 +17.90(+6.83%)
Feb 03, 2016 261.40 263.00 252.80 262.10 19,764 +4.00(+1.55%)
Feb 02, 2016 263.90 267.20 250.85 258.10 23,148 -4.40(-1.68%)
Feb 01, 2016 275.10 279.20 251.20 262.50 73,205 -16.50(-5.91%)
Jan 29, 2016 277.70 293.40 275.20 279.00 19,567 +3.40(+1.23%)
Jan 28, 2016 281.60 285.70 275.50 275.60 7,748 +4.10(+1.51%)
Jan 27, 2016 270.90 274.20 261.40 271.50 10,630 +0.70(+0.26%)
Jan 26, 2016 273.10 276.05 262.90 270.80 16,461 +1.60(+0.59%)
Jan 25, 2016 277.60 281.70 262.60 269.20 20,478 -14.30(-5.04%)
Jan 22, 2016 272.50 287.10 272.50 283.50 16,600 +20.80(+7.92%)
Jan 21, 2016 248.00 267.80 248.00 262.70 24,105 +12.10(+4.83%)
Jan 20, 2016 249.30 258.40 231.20 250.60 22,166 -2.10(-0.83%)
Jan 19, 2016 269.20 269.70 251.70 252.70 18,290 -14.40(-5.39%)
Jan 15, 2016 256.00 267.10 267.10 267.10 13,090 +1.50(+0.56%)
Jan 14, 2016 255.00 267.50 252.50 265.60 21,338 +11.30(+4.44%)
Jan 13, 2016 267.30 271.35 253.90 254.30 12,266 -9.90(-3.75%)
Jan 12, 2016 269.80 280.80 259.90 264.20 23,414 -1.20(-0.45%)
Jan 11, 2016 281.30 281.55 264.10 265.40 24,465 -18.20(-6.42%)
Jan 08, 2016 287.60 288.20 279.70 283.60 15,594 -0.90(-0.32%)
Jan 07, 2016 286.30 299.80 282.80 284.50 23,960 -13.00(-4.37%)
Jan 06, 2016 303.10 305.40 295.20 297.50 8,554 -11.50(-3.72%)
Jan 05, 2016 308.60 310.84 303.30 309.00 8,250 -0.20(-0.06%)
Jan 04, 2016 306.20 312.41 298.79 309.20 13,654 +2.60(+0.85%)
Dec 31, 2015 283.50 306.60 306.60 306.60 28,950 +23.40(+8.26%)
Dec 30, 2015 290.00 296.90 277.10 283.20 24,583 -10.40(-3.54%)
Dec 29, 2015 293.90 298.30 289.90 293.60 19,019 -0.40(-0.14%)
Dec 28, 2015 294.60 296.60 284.44 294.00 30,331 -3.40(-1.14%)
Dec 24, 2015 300.70 297.40 297.40 297.40 8,020 -1.90(-0.63%)
Dec 23, 2015 294.40 302.80 292.70 299.30 14,549 +8.80(+3.03%)
Dec 22, 2015 280.70 294.80 276.05 290.50 30,483 +11.20(+4.01%)
Dec 21, 2015 277.30 284.70 273.20 279.30 36,779 +3.00(+1.09%)
Dec 18, 2015 270.80 281.90 269.81 276.30 16,025 +7.10(+2.64%)
Dec 17, 2015 277.50 279.90 265.00 269.20 25,667 -5.60(-2.04%)
Dec 16, 2015 258.90 279.10 258.90 274.80 52,908 +11.20(+4.25%)
Dec 15, 2015 264.30 275.00 259.21 263.60 26,340 +2.70(+1.03%)
Dec 14, 2015 266.40 267.70 256.40 260.90 53,802 -7.50(-2.79%)
Dec 11, 2015 274.90 274.90 260.20 268.40 36,372 -10.60(-3.80%)
Dec 10, 2015 286.00 294.70 278.30 279.00 29,784 -8.10(-2.82%)
Dec 09, 2015 290.70 305.80 280.10 287.10 38,513 -0.90(-0.31%)
Dec 08, 2015 260.70 290.00 260.50 288.00 25,908 +19.90(+7.42%)
Dec 07, 2015 278.00 281.45 260.00 268.10 35,487 -14.30(-5.06%)
Dec 04, 2015 287.60 294.20 280.00 282.40 17,222 -7.00(-2.42%)
Dec 03, 2015 303.40 305.00 289.10 289.40 21,172 -11.80(-3.92%)
Dec 02, 2015 306.20 309.80 299.00 301.20 16,191 -8.70(-2.81%)
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.