Skip to main content

Desktop Metal Inc (NY: DM )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.580 2.680 2.550 2.590 3,249,311 +0.04(+1.57%)
Sep 29, 2022 2.610 2.649 2.460 2.550 3,188,437 -0.14(-5.20%)
Sep 28, 2022 2.550 2.720 2.530 2.690 6,535,772 +0.16(+6.32%)
Sep 27, 2022 2.500 2.600 2.450 2.530 3,061,549 +0.10(+4.12%)
Sep 26, 2022 2.460 2.620 2.393 2.430 3,647,394 -0.06(-2.41%)
Sep 23, 2022 2.500 2.570 2.390 2.490 3,906,176 -0.10(-3.86%)
Sep 22, 2022 2.960 2.985 2.510 2.590 8,112,052 -0.37(-12.50%)
Sep 21, 2022 3.040 3.099 2.910 2.960 3,361,908 -0.05(-1.66%)
Sep 20, 2022 3.020 3.130 2.960 3.010 2,295,467 -0.06(-1.95%)
Sep 19, 2022 3.080 3.160 3.010 3.070 3,304,833 -0.12(-3.76%)
Sep 16, 2022 3.280 3.300 3.180 3.190 4,913,333 -0.19(-5.62%)
Sep 15, 2022 3.300 3.500 3.270 3.380 2,834,995 +0.03(+0.90%)
Sep 14, 2022 3.260 3.360 3.160 3.350 3,180,246 +0.07(+2.13%)
Sep 13, 2022 3.300 3.450 3.250 3.280 3,145,376 -0.26(-7.34%)
Sep 12, 2022 3.540 3.650 3.200 3.540 5,866,302 +0.04(+1.14%)
Sep 09, 2022 3.520 3.609 3.465 3.500 3,154,322 +0.01(+0.29%)
Sep 08, 2022 3.250 3.600 3.230 3.490 5,642,444 +0.16(+4.80%)
Sep 07, 2022 3.010 3.330 3.010 3.330 2,807,963 +0.29(+9.54%)
Sep 06, 2022 3.040 3.125 2.930 3.040 3,118,778 +0.00(+0.00%)
Sep 02, 2022 3.220 3.249 3.010 3.040 4,084,640 -0.03(-0.98%)
Sep 01, 2022 3.170 3.230 2.950 3.070 4,011,541 -0.11(-3.46%)
Aug 31, 2022 3.220 3.316 3.111 3.180 3,328,050 -0.02(-0.63%)
Aug 30, 2022 3.320 3.460 3.171 3.200 3,396,034 -0.05(-1.54%)
Aug 29, 2022 3.290 3.460 3.230 3.250 2,336,123 -0.13(-3.85%)
Aug 26, 2022 3.590 3.610 3.350 3.380 3,840,972 -0.20(-5.59%)
Aug 25, 2022 3.480 3.650 3.400 3.580 5,774,828 +0.14(+4.07%)
Aug 24, 2022 3.230 3.570 3.230 3.440 4,326,726 +0.24(+7.50%)
Aug 23, 2022 3.230 3.320 3.130 3.200 3,684,812 -0.01(-0.31%)
Aug 22, 2022 3.190 3.300 3.110 3.210 4,584,520 -0.04(-1.23%)
Aug 19, 2022 3.420 3.460 3.230 3.250 7,825,502 -0.27(-7.67%)
Aug 18, 2022 3.250 3.590 3.250 3.520 8,566,116 +0.25(+7.65%)
Aug 17, 2022 3.170 3.320 3.130 3.270 6,542,106 -0.07(-2.10%)
Aug 16, 2022 3.300 3.390 3.060 3.340 6,458,484 +0.05(+1.52%)
Aug 15, 2022 3.290 3.340 3.200 3.290 4,543,608 -0.05(-1.50%)
Aug 12, 2022 3.220 3.360 3.080 3.340 8,384,383 +0.18(+5.70%)
Aug 11, 2022 3.120 3.230 2.831 3.160 14,573,893 +0.17(+5.69%)
Aug 10, 2022 2.750 3.070 2.670 2.990 27,555,482 +0.37(+14.12%)
Aug 09, 2022 2.720 2.818 2.520 2.620 7,321,767 +0.03(+1.16%)
Aug 08, 2022 2.460 2.640 2.390 2.590 5,868,623 +0.18(+7.47%)
Aug 05, 2022 2.350 2.450 2.300 2.410 3,238,985 -0.01(-0.41%)
Aug 04, 2022 2.330 2.500 2.330 2.420 3,432,206 +0.08(+3.42%)
Aug 03, 2022 2.260 2.360 2.240 2.340 3,559,693 +0.09(+4.00%)
Aug 02, 2022 2.110 2.330 2.110 2.250 6,101,104 +0.12(+5.63%)
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.