Skip to main content

Desktop Metal Inc (NY: DM )

4.705 +0.015 (+0.32%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.00 15.85 14.40 15.20 287,721 +0.40(+2.70%)
Feb 27, 2023 15.00 15.50 14.60 14.80 234,425 -0.10(-0.67%)
Feb 24, 2023 15.50 15.80 14.60 14.90 439,658 -1.30(-8.02%)
Feb 23, 2023 16.60 16.70 15.70 16.20 224,785 -0.20(-1.22%)
Feb 22, 2023 16.20 16.60 15.50 16.40 232,669 +0.30(+1.86%)
Feb 21, 2023 17.00 17.50 16.00 16.10 261,318 -1.70(-9.55%)
Feb 17, 2023 18.00 18.00 17.20 17.80 185,026 -0.20(-1.11%)
Feb 16, 2023 18.00 18.80 17.45 18.00 164,700 -0.40(-2.17%)
Feb 15, 2023 17.70 18.70 17.35 18.40 260,241 +0.40(+2.22%)
Feb 14, 2023 17.50 18.40 17.02 18.00 245,274 +0.20(+1.12%)
Feb 13, 2023 17.30 18.00 16.80 17.80 217,379 +0.50(+2.89%)
Feb 10, 2023 17.30 17.50 16.60 17.30 198,810 -0.30(-1.70%)
Feb 09, 2023 19.50 19.60 17.30 17.60 282,411 -1.90(-9.74%)
Feb 08, 2023 20.00 20.70 19.40 19.50 198,227 -0.60(-2.99%)
Feb 07, 2023 20.40 20.60 19.60 20.10 281,265 -0.50(-2.43%)
Feb 06, 2023 20.90 21.40 20.23 20.60 276,548 -0.70(-3.29%)
Feb 03, 2023 21.20 22.80 20.50 21.30 413,983 -0.90(-4.05%)
Feb 02, 2023 20.80 23.18 20.45 22.20 1,292,242 +3.60(+19.35%)
Feb 01, 2023 16.90 19.00 16.80 18.60 463,413 +1.80(+10.71%)
Jan 31, 2023 17.50 17.80 16.10 16.80 646,155 -0.70(-4.00%)
Jan 30, 2023 18.00 18.60 17.50 17.50 229,350 -1.00(-5.41%)
Jan 27, 2023 17.50 18.70 17.25 18.50 394,786 +0.80(+4.52%)
Jan 26, 2023 17.90 18.30 17.00 17.70 244,066 -0.10(-0.56%)
Jan 25, 2023 17.60 18.10 17.00 17.80 208,605 -0.20(-1.11%)
Jan 24, 2023 18.70 18.90 17.50 18.00 192,181 -0.70(-3.74%)
Jan 23, 2023 18.60 19.10 18.10 18.70 262,803 +0.00(+0.00%)
Jan 20, 2023 17.50 18.80 16.75 18.70 463,421 +1.70(+10.00%)
Jan 19, 2023 17.30 17.60 16.50 17.00 422,028 -0.70(-3.95%)
Jan 18, 2023 19.30 19.30 17.30 17.70 539,703 -1.10(-5.85%)
Jan 17, 2023 19.20 19.50 18.00 18.80 552,309 +0.60(+3.30%)
Jan 13, 2023 16.70 18.60 16.70 18.20 401,108 +1.10(+6.43%)
Jan 12, 2023 16.30 17.20 15.70 17.10 385,844 +1.00(+6.21%)
Jan 11, 2023 15.90 16.90 15.50 16.10 302,280 +0.60(+3.87%)
Jan 10, 2023 14.60 15.60 14.50 15.50 219,274 +0.90(+6.16%)
Jan 09, 2023 14.30 15.20 14.25 14.60 235,046 +0.40(+2.82%)
Jan 06, 2023 14.00 14.35 13.20 14.20 210,109 +0.30(+2.16%)
Jan 05, 2023 14.10 14.10 13.40 13.90 179,272 -0.10(-0.71%)
Jan 04, 2023 13.90 14.50 13.70 14.00 211,283 +0.50(+3.70%)
Jan 03, 2023 14.30 14.30 13.10 13.50 294,319 -0.10(-0.74%)
Dec 30, 2022 13.10 13.90 12.90 13.60 425,339 +0.10(+0.74%)
Dec 29, 2022 12.00 13.70 11.99 13.50 437,461 +1.70(+14.41%)
Dec 28, 2022 11.50 12.30 11.30 11.80 312,647 +0.30(+2.61%)
Dec 27, 2022 12.20 12.20 11.50 11.50 389,689 -0.70(-5.74%)
Dec 23, 2022 12.10 12.60 11.80 12.20 216,970 -0.10(-0.81%)
Dec 22, 2022 13.00 13.10 11.70 12.30 345,758 -0.70(-5.38%)
Dec 21, 2022 12.40 13.39 12.20 13.00 257,530 +0.70(+5.69%)
Dec 20, 2022 13.00 13.70 12.30 12.30 437,586 -0.80(-6.11%)
Dec 19, 2022 14.10 14.30 12.70 13.10 414,908 -0.80(-5.76%)
Dec 16, 2022 14.60 15.10 13.50 13.90 802,139 -0.90(-6.08%)
Dec 15, 2022 15.30 15.30 14.40 14.80 593,924 -0.80(-5.13%)
Dec 14, 2022 16.50 16.80 15.50 15.60 479,874 -0.90(-5.45%)
Dec 13, 2022 18.30 19.18 16.25 16.50 1,196,076 -0.70(-4.07%)
Dec 12, 2022 17.00 17.65 16.60 17.20 237,755 +0.30(+1.78%)
Dec 09, 2022 17.30 17.80 16.80 16.90 239,282 -0.60(-3.43%)
Dec 08, 2022 17.80 18.40 17.50 17.50 224,831 -0.20(-1.13%)
Dec 07, 2022 17.50 18.10 17.10 17.70 210,598 +0.00(+0.00%)
Dec 06, 2022 19.00 19.00 17.60 17.70 331,138 -1.00(-5.35%)
Dec 05, 2022 19.60 19.80 18.50 18.70 281,946 -0.70(-3.61%)
Dec 02, 2022 19.30 19.70 18.90 19.40 229,236 -0.40(-2.02%)
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.