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 (%)
May 31, 2016 24.79 25.62 24.15 24.80 363,662 +0.13(+0.52%)
May 27, 2016 24.07 24.67 24.67 24.67 261,415 +0.41(+1.70%)
May 26, 2016 24.62 24.87 23.60 24.26 260,445 -0.21(-0.88%)
May 25, 2016 24.19 24.73 23.82 24.48 128,299 +0.38(+1.57%)
May 24, 2016 24.52 24.86 24.09 24.10 57,102 -0.38(-1.54%)
May 23, 2016 24.72 24.97 24.04 24.48 82,955 -0.27(-1.11%)
May 20, 2016 24.66 25.23 24.34 24.75 64,077 +0.21(+0.87%)
May 19, 2016 23.59 24.59 23.59 24.54 63,027 +0.95(+4.04%)
May 18, 2016 24.05 24.57 23.59 23.59 139,435 -0.55(-2.27%)
May 17, 2016 24.29 24.50 24.07 24.13 65,483 -0.14(-0.57%)
May 16, 2016 25.11 25.27 23.83 24.27 102,543 -0.53(-2.14%)
May 13, 2016 24.52 25.12 24.50 24.80 64,395 +0.00(+0.00%)
May 12, 2016 25.58 25.58 24.40 24.80 68,400 -0.56(-2.20%)
May 11, 2016 25.37 25.48 24.57 25.36 95,878 +0.08(+0.31%)
May 10, 2016 25.43 25.80 25.08 25.28 82,955 +0.15(+0.58%)
May 09, 2016 25.91 26.02 24.42 25.14 161,152 -0.71(-2.75%)
May 06, 2016 26.12 26.27 25.47 25.85 206,501 -0.69(-2.59%)
May 05, 2016 27.22 27.74 26.18 26.54 68,288 -0.29(-1.09%)
May 04, 2016 27.21 27.70 26.50 26.83 71,420 -0.27(-1.01%)
May 03, 2016 28.28 28.28 26.62 27.10 158,544 -1.54(-5.36%)
May 02, 2016 28.73 29.21 28.25 28.64 78,002 -0.13(-0.45%)
Apr 29, 2016 28.90 29.36 28.19 28.77 76,078 +0.36(+1.28%)
Apr 28, 2016 28.07 29.36 27.23 28.40 123,836 +0.26(+0.91%)
Apr 27, 2016 28.06 28.88 27.69 28.15 91,342 +0.46(+1.66%)
Apr 26, 2016 27.69 28.42 27.30 27.69 93,286 +0.33(+1.21%)
Apr 25, 2016 26.86 27.46 26.47 27.35 68,779 +0.31(+1.13%)
Apr 22, 2016 26.07 27.13 25.98 27.05 94,650 +1.20(+4.65%)
Apr 21, 2016 26.85 27.42 25.62 25.85 191,056 -0.97(-3.62%)
Apr 20, 2016 27.49 27.60 26.33 26.82 197,341 -0.77(-2.78%)
Apr 19, 2016 26.74 27.69 26.74 27.58 113,032 +0.91(+3.42%)
Apr 18, 2016 25.53 26.96 25.26 26.67 62,405 +1.07(+4.19%)
Apr 15, 2016 26.31 26.31 25.56 25.60 88,716 -0.83(-3.13%)
Apr 14, 2016 26.60 26.60 25.63 26.42 134,364 -0.11(-0.42%)
Apr 13, 2016 27.66 27.66 26.29 26.54 156,226 -1.01(-3.68%)
Apr 12, 2016 27.67 28.08 27.16 27.55 109,520 +0.14(+0.53%)
Apr 11, 2016 28.49 28.49 27.28 27.40 226,982 -0.92(-3.25%)
Apr 08, 2016 28.15 28.75 27.54 28.32 70,911 +0.20(+0.70%)
Apr 07, 2016 27.35 28.38 27.05 28.13 29,686 +0.47(+1.69%)
Apr 06, 2016 27.78 27.78 27.27 27.66 43,114 +0.20(+0.74%)
Apr 05, 2016 27.57 27.64 26.83 27.46 94,716 -0.11(-0.40%)
Apr 04, 2016 27.34 28.25 26.85 27.57 167,360 -0.07(-0.25%)
Apr 01, 2016 28.11 28.53 27.34 27.63 79,388 -1.12(-3.88%)
Mar 31, 2016 28.84 29.07 28.03 28.75 125,278 -0.04(-0.15%)
Mar 30, 2016 27.85 28.84 27.10 28.79 161,957 +1.18(+4.26%)
Mar 29, 2016 27.39 28.11 27.10 27.62 58,748 -0.04(-0.15%)
Mar 28, 2016 27.86 27.92 27.01 27.66 54,091 -0.02(-0.06%)
Mar 24, 2016 27.69 27.68 27.68 27.68 55,173 -0.28(-1.01%)
Mar 23, 2016 28.80 29.34 27.95 27.96 59,968 -0.95(-3.30%)
Mar 22, 2016 28.10 29.34 28.10 28.91 43,567 +0.94(+3.35%)
Mar 21, 2016 29.30 29.77 27.81 27.98 96,881 -1.36(-4.65%)
Mar 18, 2016 30.13 30.21 29.39 29.34 159,431 -0.69(-2.30%)
Mar 17, 2016 29.46 30.56 29.07 30.03 227,544 +0.63(+2.14%)
Mar 16, 2016 27.90 29.61 27.57 29.40 108,216 +1.80(+6.51%)
Mar 15, 2016 27.94 28.24 26.98 27.60 108,206 -0.57(-2.03%)
Mar 14, 2016 28.43 28.96 27.63 28.17 109,301 -0.63(-2.19%)
Mar 11, 2016 28.91 29.13 28.07 28.80 176,079 +0.30(+1.05%)
Mar 10, 2016 26.83 28.52 26.49 28.50 134,547 +1.87(+7.00%)
Mar 09, 2016 27.65 27.85 26.55 26.64 118,861 -0.87(-3.16%)
Mar 08, 2016 28.75 28.93 27.23 27.51 164,228 -1.18(-4.13%)
Mar 07, 2016 28.75 28.95 28.19 28.69 133,831 -0.05(-0.18%)
Mar 04, 2016 28.78 28.96 27.65 28.74 234,524 +0.17(+0.60%)
Mar 03, 2016 27.27 28.62 27.05 28.57 238,469 +1.26(+4.62%)
Mar 02, 2016 26.25 27.31 26.10 27.31 132,255 +0.85(+3.22%)
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.