Skip to main content

Desktop Metal Inc (NY: DM )

0.8216 -0.0024 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.99 29.21 27.99 29.10 86,797 +0.82(+2.89%)
Jan 29, 2015 28.69 29.19 28.19 28.28 84,856 -0.38(-1.31%)
Jan 28, 2015 29.30 29.30 28.59 28.66 107,753 -0.27(-0.92%)
Jan 27, 2015 29.21 29.51 28.81 28.92 113,432 -0.53(-1.81%)
Jan 26, 2015 29.44 29.93 29.11 29.46 115,477 +0.23(+0.77%)
Jan 23, 2015 28.95 30.95 28.95 29.23 229,812 +0.08(+0.29%)
Jan 22, 2015 29.52 29.57 28.61 29.15 159,271 -0.03(-0.09%)
Jan 21, 2015 28.62 29.17 28.39 29.17 157,395 +0.68(+2.37%)
Jan 20, 2015 28.39 29.31 28.05 28.50 271,009 +0.71(+2.55%)
Jan 16, 2015 27.75 28.39 27.72 27.79 58,069 -0.09(-0.33%)
Jan 15, 2015 28.20 28.90 27.69 27.88 134,534 -0.26(-0.92%)
Jan 14, 2015 28.35 30.01 27.89 28.14 232,694 -0.55(-1.92%)
Jan 13, 2015 29.89 30.03 28.64 28.69 122,471 -0.76(-2.58%)
Jan 12, 2015 29.82 30.20 29.08 29.45 341,320 -0.71(-2.35%)
Jan 09, 2015 30.06 30.42 29.68 30.16 318,314 +0.13(+0.42%)
Jan 08, 2015 29.87 30.24 29.39 30.03 474,220 +0.74(+2.54%)
Jan 07, 2015 29.72 29.83 28.88 29.29 490,706 -0.09(-0.31%)
Jan 06, 2015 30.20 30.72 29.37 29.38 213,569 -0.53(-1.76%)
Jan 05, 2015 31.86 32.17 29.39 29.91 319,409 -2.30(-7.15%)
Jan 02, 2015 32.65 32.88 31.42 32.21 406,994 -0.52(-1.58%)
Dec 31, 2014 32.35 32.73 32.73 32.73 387,088 +0.52(+1.61%)
Dec 30, 2014 31.83 32.50 31.36 32.21 170,332 +0.38(+1.21%)
Dec 29, 2014 31.44 32.63 30.91 31.83 604,898 +0.77(+2.47%)
Dec 26, 2014 30.43 31.36 30.33 31.06 268,627 +0.67(+2.20%)
Dec 24, 2014 30.35 30.39 30.39 30.39 259,536 +0.33(+1.11%)
Dec 23, 2014 29.67 30.33 28.73 30.06 241,302 +0.40(+1.35%)
Dec 22, 2014 29.22 29.90 29.22 29.66 320,679 +0.35(+1.20%)
Dec 19, 2014 29.12 29.66 28.70 29.31 329,251 +0.29(+1.01%)
Dec 18, 2014 29.56 31.15 28.10 29.01 374,857 +0.29(+1.02%)
Dec 17, 2014 27.95 29.21 27.41 28.72 362,429 +1.19(+4.31%)
Dec 16, 2014 27.42 28.15 27.37 27.54 315,481 +0.02(+0.09%)
Dec 15, 2014 27.72 28.18 26.89 27.51 304,422 -0.04(-0.15%)
Dec 12, 2014 25.99 28.86 25.90 27.55 267,312 +0.94(+3.55%)
Dec 11, 2014 26.30 29.07 26.08 26.61 175,722 +0.56(+2.15%)
Dec 10, 2014 26.15 26.43 25.55 26.05 203,207 -0.25(-0.95%)
Dec 09, 2014 26.42 26.63 25.62 26.30 623,306 -0.67(-2.48%)
Dec 08, 2014 28.75 29.01 26.38 26.97 553,062 -1.86(-6.46%)
Dec 05, 2014 29.52 29.64 28.28 28.83 176,949 -0.57(-1.93%)
Dec 04, 2014 27.72 29.76 27.57 29.40 333,109 +1.85(+6.70%)
Dec 03, 2014 26.79 28.35 26.52 27.55 259,774 +1.09(+4.10%)
Dec 02, 2014 24.84 28.36 24.46 26.47 570,485 +1.70(+6.84%)
Dec 01, 2014 25.85 26.44 24.62 24.77 295,260 -1.15(-4.44%)
Nov 28, 2014 26.62 27.09 25.26 25.93 199,337 -1.20(-4.43%)
Nov 26, 2014 26.59 27.13 27.13 27.13 581,471 +0.74(+2.82%)
Nov 25, 2014 26.51 27.10 25.97 26.38 547,464 -0.17(-0.63%)
Nov 24, 2014 26.80 28.05 26.23 26.55 309,578 -0.35(-1.30%)
Nov 21, 2014 27.20 27.60 26.80 26.90 533,923 +0.02(+0.06%)
Nov 20, 2014 27.01 27.78 26.65 26.89 284,791 +0.03(+0.12%)
Nov 19, 2014 27.25 27.40 26.55 26.85 249,424 -0.45(-1.65%)
Nov 18, 2014 28.00 28.03 27.00 27.30 191,396 -0.77(-2.74%)
Nov 17, 2014 29.04 29.21 27.68 28.07 330,659 -0.73(-2.55%)
Nov 14, 2014 28.90 29.28 28.52 28.81 231,012 -0.06(-0.20%)
Nov 13, 2014 28.93 29.38 28.71 28.86 161,177 +0.23(+0.79%)
Nov 12, 2014 28.39 29.55 28.21 28.64 258,708 -0.01(-0.03%)
Nov 11, 2014 28.21 29.65 28.21 28.65 390,487 +0.58(+2.05%)
Nov 10, 2014 27.88 29.75 27.88 28.07 238,859 +0.48(+1.76%)
Nov 07, 2014 27.39 29.90 27.09 27.59 275,189 +0.66(+2.45%)
Nov 06, 2014 26.08 27.12 25.78 26.93 190,282 +0.68(+2.58%)
Nov 05, 2014 25.99 26.66 25.63 26.25 140,366 +0.95(+3.76%)
Nov 04, 2014 25.67 25.72 25.27 25.30 158,281 -0.67(-2.57%)
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.