Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desktop Metal Inc (NY: DM )

4.640 -0.050 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 5.800 5.814 5.500 5.637 162,297 -0.12(-2.17%)
May 30, 2024 5.700 5.800 5.632 5.762 154,878 +0.13(+2.31%)
May 29, 2024 5.985 5.988 5.419 5.632 448,347 -0.09(-1.50%)
May 28, 2024 6.000 6.040 5.646 5.718 260,693 +0.06(+1.06%)
May 24, 2024 6.030 6.083 5.503 5.658 195,033 +0.04(+0.71%)
May 23, 2024 5.969 6.008 5.601 5.618 217,589 -0.38(-6.37%)
May 22, 2024 6.080 6.318 5.800 6.000 252,458 -0.06(-0.99%)
May 21, 2024 6.150 6.535 5.934 6.060 277,982 -0.38(-5.83%)
May 20, 2024 5.988 6.459 5.904 6.435 343,985 +0.33(+5.49%)
May 17, 2024 6.000 6.135 5.700 6.100 425,497 +0.16(+2.66%)
May 16, 2024 6.110 6.322 5.820 5.942 296,714 -0.30(-4.88%)
May 15, 2024 6.876 6.938 6.050 6.247 377,111 -0.41(-6.10%)
May 14, 2024 6.500 7.000 6.210 6.653 563,524 +0.55(+8.99%)
May 13, 2024 6.400 6.868 6.000 6.104 380,362 -0.31(-4.86%)
May 10, 2024 7.200 7.398 6.279 6.416 432,282 -0.78(-10.90%)
May 09, 2024 7.600 7.770 6.999 7.201 405,263 -1.20(-14.28%)
May 08, 2024 8.296 8.446 8.000 8.401 123,211 +0.05(+0.61%)
May 07, 2024 8.047 8.499 7.910 8.350 143,862 +0.42(+5.28%)
May 06, 2024 8.900 8.900 7.603 7.931 163,451 -0.62(-7.26%)
May 03, 2024 7.900 8.919 7.900 8.552 239,765 +0.58(+7.34%)
May 02, 2024 8.000 8.049 7.610 7.967 97,076 +0.11(+1.41%)
May 01, 2024 7.900 8.145 7.600 7.856 183,032 +0.03(+0.41%)
Apr 30, 2024 8.601 8.700 7.800 7.824 193,447 -0.82(-9.47%)
Apr 29, 2024 8.100 8.684 8.069 8.642 127,452 +0.43(+5.19%)
Apr 26, 2024 8.244 8.583 8.023 8.216 131,654 -0.02(-0.29%)
Apr 25, 2024 8.399 8.400 8.080 8.240 111,036 -0.11(-1.27%)
Apr 24, 2024 8.332 8.643 8.160 8.346 150,675 -0.20(-2.34%)
Apr 23, 2024 8.600 8.930 8.435 8.546 170,925 -0.02(-0.20%)
Apr 22, 2024 8.563 9.397 8.412 8.563 230,649 +0.12(+1.39%)
Apr 19, 2024 8.111 8.699 8.111 8.446 363,953 +0.17(+2.09%)
Apr 18, 2024 8.557 8.642 8.100 8.273 253,072 -0.32(-3.71%)
Apr 17, 2024 8.501 9.200 8.413 8.592 189,145 +0.08(+0.96%)
Apr 16, 2024 8.500 8.752 8.308 8.510 273,104 -0.08(-0.92%)
Apr 15, 2024 9.400 9.561 8.300 8.589 456,373 -0.97(-10.19%)
Apr 12, 2024 10.00 10.30 8.800 9.563 540,468 -0.84(-8.05%)
Apr 11, 2024 11.40 11.52 10.30 10.40 241,516 -0.80(-7.14%)
Apr 10, 2024 10.20 11.50 9.800 11.20 371,792 +0.80(+7.69%)
Apr 09, 2024 10.90 11.80 10.20 10.40 354,373 -0.40(-3.70%)
Apr 08, 2024 9.400 11.00 9.400 10.80 349,250 +1.48(+15.92%)
Apr 05, 2024 9.601 9.796 9.110 9.317 176,705 -0.43(-4.41%)
Apr 04, 2024 8.400 10.00 8.307 9.747 602,811 +1.35(+16.04%)
Apr 03, 2024 8.400 8.855 8.033 8.400 210,168 -0.11(-1.25%)
Apr 02, 2024 8.470 8.599 8.180 8.506 120,227 -0.01(-0.12%)
Apr 01, 2024 8.800 8.800 8.420 8.516 188,066 -0.28(-3.23%)
Mar 28, 2024 8.999 8.494 8.491 8.800 309,207 +0.10(+1.15%)
Mar 27, 2024 8.100 8.900 7.900 8.700 357,822 +0.92(+11.77%)
Mar 26, 2024 8.100 8.442 7.741 7.784 238,937 -0.09(-1.17%)
Mar 25, 2024 7.300 8.099 7.301 7.876 265,378 +0.36(+4.85%)
Mar 22, 2024 7.900 8.082 7.300 7.512 197,477 -0.05(-0.62%)
Mar 21, 2024 7.749 8.300 7.352 7.559 410,818 +0.13(+1.71%)
Mar 20, 2024 7.300 7.500 7.077 7.432 211,608 +0.14(+1.92%)
Mar 19, 2024 6.700 7.550 6.603 7.292 612,433 +0.73(+11.14%)
Mar 18, 2024 6.600 6.800 6.260 6.561 336,164 +0.04(+0.63%)
Mar 15, 2024 6.520 7.800 6.212 6.520 934,984 +0.36(+5.78%)
Mar 14, 2024 6.536 6.601 6.111 6.164 331,319 -0.26(-4.08%)
Mar 13, 2024 6.565 6.996 6.410 6.426 327,604 -0.14(-2.21%)
Mar 12, 2024 6.513 6.832 6.205 6.571 252,695 +0.35(+5.58%)
Mar 11, 2024 6.940 7.250 5.601 6.224 466,894 -0.65(-9.40%)
Mar 08, 2024 7.099 7.270 6.634 6.870 318,378 -0.04(-0.58%)
Mar 07, 2024 6.699 7.200 6.600 6.910 543,225 +0.21(+3.15%)
Mar 06, 2024 5.687 6.799 5.504 6.699 757,969 +1.33(+24.89%)
Mar 05, 2024 5.402 5.533 5.301 5.364 239,850 -0.14(-2.51%)
Mar 04, 2024 6.000 6.195 5.500 5.502 243,919 -0.60(-9.79%)
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.