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 (%)
Feb 28, 2023 1.500 1.585 1.440 1.520 2,877,217 +0.04(+2.70%)
Feb 27, 2023 1.500 1.550 1.460 1.480 2,344,258 -0.01(-0.67%)
Feb 24, 2023 1.550 1.580 1.460 1.490 4,396,582 -0.13(-8.02%)
Feb 23, 2023 1.660 1.670 1.570 1.620 2,247,852 -0.02(-1.22%)
Feb 22, 2023 1.620 1.660 1.550 1.640 2,326,698 +0.03(+1.86%)
Feb 21, 2023 1.700 1.750 1.600 1.610 2,613,187 -0.17(-9.55%)
Feb 17, 2023 1.800 1.800 1.720 1.780 1,850,261 -0.02(-1.11%)
Feb 16, 2023 1.800 1.880 1.745 1.800 1,647,005 -0.04(-2.17%)
Feb 15, 2023 1.770 1.870 1.735 1.840 2,602,418 +0.04(+2.22%)
Feb 14, 2023 1.750 1.840 1.702 1.800 2,452,747 +0.02(+1.12%)
Feb 13, 2023 1.730 1.800 1.680 1.780 2,173,799 +0.05(+2.89%)
Feb 10, 2023 1.730 1.750 1.660 1.730 1,988,104 -0.03(-1.70%)
Feb 09, 2023 1.950 1.960 1.730 1.760 2,824,113 -0.19(-9.74%)
Feb 08, 2023 2.000 2.070 1.940 1.950 1,982,276 -0.06(-2.99%)
Feb 07, 2023 2.040 2.060 1.960 2.010 2,812,657 -0.05(-2.43%)
Feb 06, 2023 2.090 2.140 2.023 2.060 2,765,484 -0.07(-3.29%)
Feb 03, 2023 2.120 2.280 2.050 2.130 4,139,838 -0.09(-4.05%)
Feb 02, 2023 2.080 2.318 2.045 2.220 12,922,421 +0.36(+19.35%)
Feb 01, 2023 1.690 1.900 1.680 1.860 4,634,133 +0.18(+10.71%)
Jan 31, 2023 1.750 1.780 1.610 1.680 6,461,555 -0.07(-4.00%)
Jan 30, 2023 1.800 1.860 1.750 1.750 2,293,505 -0.10(-5.41%)
Jan 27, 2023 1.750 1.870 1.725 1.850 3,947,864 +0.08(+4.52%)
Jan 26, 2023 1.790 1.830 1.700 1.770 2,440,664 -0.01(-0.56%)
Jan 25, 2023 1.760 1.810 1.700 1.780 2,086,050 -0.02(-1.11%)
Jan 24, 2023 1.870 1.890 1.750 1.800 1,921,810 -0.07(-3.74%)
Jan 23, 2023 1.860 1.910 1.810 1.870 2,628,035 +0.00(+0.00%)
Jan 20, 2023 1.750 1.880 1.675 1.870 4,634,216 +0.17(+10.00%)
Jan 19, 2023 1.730 1.760 1.650 1.700 4,220,289 -0.07(-3.95%)
Jan 18, 2023 1.930 1.930 1.730 1.770 5,397,036 -0.11(-5.85%)
Jan 17, 2023 1.920 1.950 1.800 1.880 5,523,099 +0.06(+3.30%)
Jan 13, 2023 1.670 1.860 1.670 1.820 4,011,080 +0.11(+6.43%)
Jan 12, 2023 1.630 1.720 1.570 1.710 3,858,447 +0.10(+6.21%)
Jan 11, 2023 1.590 1.690 1.550 1.610 3,022,805 +0.06(+3.87%)
Jan 10, 2023 1.460 1.560 1.450 1.550 2,192,743 +0.09(+6.16%)
Jan 09, 2023 1.430 1.520 1.425 1.460 2,350,463 +0.04(+2.82%)
Jan 06, 2023 1.400 1.435 1.320 1.420 2,101,098 +0.03(+2.16%)
Jan 05, 2023 1.410 1.410 1.340 1.390 1,792,729 -0.01(-0.71%)
Jan 04, 2023 1.390 1.450 1.370 1.400 2,112,838 +0.05(+3.70%)
Jan 03, 2023 1.430 1.430 1.310 1.350 2,943,197 -0.01(-0.74%)
Dec 30, 2022 1.310 1.390 1.290 1.360 4,253,393 +0.01(+0.74%)
Dec 29, 2022 1.200 1.370 1.199 1.350 4,374,612 +0.17(+14.41%)
Dec 28, 2022 1.150 1.230 1.130 1.180 3,126,471 +0.03(+2.61%)
Dec 27, 2022 1.220 1.220 1.150 1.150 3,896,897 -0.07(-5.74%)
Dec 23, 2022 1.210 1.260 1.180 1.220 2,169,703 -0.01(-0.81%)
Dec 22, 2022 1.300 1.310 1.170 1.230 3,457,585 -0.07(-5.38%)
Dec 21, 2022 1.240 1.339 1.220 1.300 2,575,307 +0.07(+5.69%)
Dec 20, 2022 1.300 1.370 1.230 1.230 4,375,862 -0.08(-6.11%)
Dec 19, 2022 1.410 1.430 1.270 1.310 4,149,088 -0.08(-5.76%)
Dec 16, 2022 1.460 1.510 1.350 1.390 8,021,396 -0.09(-6.08%)
Dec 15, 2022 1.530 1.530 1.440 1.480 5,939,243 -0.08(-5.13%)
Dec 14, 2022 1.650 1.680 1.550 1.560 4,798,747 -0.09(-5.45%)
Dec 13, 2022 1.830 1.918 1.625 1.650 11,960,768 -0.07(-4.07%)
Dec 12, 2022 1.700 1.765 1.660 1.720 2,377,554 +0.03(+1.78%)
Dec 09, 2022 1.730 1.780 1.680 1.690 2,392,820 -0.06(-3.43%)
Dec 08, 2022 1.780 1.840 1.750 1.750 2,248,315 -0.02(-1.13%)
Dec 07, 2022 1.750 1.810 1.710 1.770 2,105,988 +0.00(+0.00%)
Dec 06, 2022 1.900 1.900 1.760 1.770 3,311,387 -0.10(-5.35%)
Dec 05, 2022 1.960 1.980 1.850 1.870 2,819,462 -0.07(-3.61%)
Dec 02, 2022 1.930 1.970 1.890 1.940 2,292,360 -0.04(-2.02%)
Dec 01, 2022 2.050 2.130 1.970 1.980 1,981,110 -0.07(-3.41%)
Nov 30, 2022 2.000 2.060 1.940 2.050 3,237,350 +0.06(+3.02%)
Nov 29, 2022 2.040 2.040 1.930 1.990 2,806,895 +0.08(+4.19%)
Nov 28, 2022 2.040 2.080 1.890 1.910 2,581,176 -0.13(-6.37%)
Nov 25, 2022 2.060 2.060 2.010 2.040 1,109,641 +0.01(+0.49%)
Nov 23, 2022 2.020 2.060 1.990 2.030 1,315,241 +0.02(+1.00%)
Nov 22, 2022 2.050 2.060 1.940 2.010 2,313,273 -0.02(-0.99%)
Nov 21, 2022 2.130 2.139 2.020 2.030 2,857,799 -0.09(-4.25%)
Nov 18, 2022 2.230 2.230 2.100 2.120 2,885,749 -0.02(-0.93%)
Nov 17, 2022 2.250 2.270 2.100 2.140 3,674,122 -0.19(-8.15%)
Nov 16, 2022 2.420 2.430 2.250 2.330 3,811,082 -0.13(-5.28%)
Nov 15, 2022 2.300 2.505 2.260 2.460 4,443,967 +0.27(+12.33%)
Nov 14, 2022 2.160 2.290 2.131 2.190 3,745,060 +0.03(+1.39%)
Nov 11, 2022 2.000 2.160 1.890 2.160 5,461,134 +0.23(+11.92%)
Nov 10, 2022 2.030 2.140 1.900 1.930 8,993,576 -0.26(-11.87%)
Nov 09, 2022 2.340 2.350 2.140 2.190 4,129,364 -0.20(-8.37%)
Nov 08, 2022 2.440 2.460 2.290 2.390 3,747,388 +0.00(+0.00%)
Nov 07, 2022 2.500 2.540 2.350 2.390 2,775,697 -0.10(-4.02%)
Nov 04, 2022 2.560 2.600 2.411 2.490 2,408,771 +0.00(+0.00%)
Nov 03, 2022 2.400 2.545 2.380 2.490 1,821,755 +0.01(+0.40%)
Nov 02, 2022 2.520 2.480 3,299,372 -0.07(-2.75%)
Nov 01, 2022 2.610 2.695 2.530 2.550 2,904,659 +0.02(+0.79%)
Oct 31, 2022 2.630 2.657 2.490 2.530 7,451,578 -0.09(-3.44%)
Oct 28, 2022 2.480 2.620 2.410 2.620 2,822,327 +0.17(+6.94%)
Oct 27, 2022 2.560 2.650 2.450 2.450 2,374,629 -0.08(-3.16%)
Oct 26, 2022 2.520 2.650 2.460 2.530 3,913,693 -0.01(-0.39%)
Oct 25, 2022 2.410 2.568 2.380 2.540 4,644,229 +0.14(+5.83%)
Oct 24, 2022 2.530 2.530 2.300 2.400 3,484,046 -0.10(-4.00%)
Oct 21, 2022 2.390 2.500 2.350 2.500 1,698,893 +0.10(+4.17%)
Oct 20, 2022 2.380 2.540 2.350 2.400 2,345,481 +0.01(+0.42%)
Oct 19, 2022 2.460 2.490 2.380 2.390 1,988,699 -0.13(-5.16%)
Oct 18, 2022 2.600 2.640 2.435 2.520 5,730,289 +0.05(+2.02%)
Oct 17, 2022 2.390 2.525 2.370 2.470 2,761,912 +0.18(+7.86%)
Oct 14, 2022 2.520 2.570 2.280 2.290 3,123,104 -0.19(-7.66%)
Oct 13, 2022 2.250 2.495 2.240 2.480 3,017,520 +0.11(+4.64%)
Oct 12, 2022 2.450 2.470 2.325 2.370 2,893,040 -0.07(-2.87%)
Oct 11, 2022 2.400 2.520 2.290 2.440 2,606,140 +0.00(+0.00%)
Oct 10, 2022 2.570 2.580 2.360 2.440 2,985,200 -0.14(-5.43%)
Oct 07, 2022 2.760 2.765 2.580 2.580 2,188,214 -0.24(-8.51%)
Oct 06, 2022 2.770 2.894 2.750 2.820 2,208,606 +0.05(+1.81%)
Oct 05, 2022 2.740 2.800 2.680 2.770 2,149,291 -0.05(-1.77%)
Oct 04, 2022 2.780 2.850 2.715 2.820 3,741,570 +0.14(+5.22%)
Oct 03, 2022 2.610 2.710 2.560 2.680 2,562,707 +0.09(+3.47%)
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%)
Aug 01, 2022 2.090 2.140 2.050 2.130 2,738,224 +0.00(+0.00%)
Jul 29, 2022 2.140 2.140 2.030 2.130 3,434,459 -0.01(-0.47%)
Jul 28, 2022 2.150 2.180 2.040 2.140 3,716,081 -0.01(-0.47%)
Jul 27, 2022 2.130 2.160 2.060 2.150 4,793,239 +0.07(+3.37%)
Jul 26, 2022 2.270 2.290 2.020 2.080 5,389,787 -0.21(-9.17%)
Jul 25, 2022 2.430 2.440 2.270 2.290 3,738,756 -0.14(-5.76%)
Jul 22, 2022 2.650 2.660 2.400 2.430 3,633,920 -0.21(-7.95%)
Jul 21, 2022 2.570 2.675 2.520 2.640 3,009,826 +0.03(+1.15%)
Jul 20, 2022 2.520 2.710 2.520 2.610 10,984,404 +0.10(+3.98%)
Jul 19, 2022 2.480 2.560 2.440 2.510 11,551,803 +0.09(+3.72%)
Jul 18, 2022 2.500 2.649 2.410 2.420 4,372,975 -0.04(-1.63%)
Jul 15, 2022 2.350 2.460 2.250 2.460 4,175,055 +0.15(+6.49%)
Jul 14, 2022 2.300 2.390 2.260 2.310 3,328,581 -0.08(-3.35%)
Jul 13, 2022 2.300 2.430 2.240 2.390 4,389,091 -0.03(-1.24%)
Jul 12, 2022 2.320 2.440 2.220 2.420 4,336,988 +0.15(+6.61%)
Jul 11, 2022 2.510 2.540 2.270 2.270 3,310,213 -0.24(-9.56%)
Jul 08, 2022 2.310 2.600 2.310 2.510 5,141,218 +0.13(+5.46%)
Jul 07, 2022 2.200 2.430 2.190 2.380 13,603,337 +0.23(+10.70%)
Jul 06, 2022 2.250 2.320 2.130 2.150 5,329,060 -0.12(-5.29%)
Jul 05, 2022 2.070 2.270 1.970 2.270 5,055,781 +0.17(+8.10%)
Jul 01, 2022 2.200 2.220 2.050 2.100 4,066,551 -0.10(-4.55%)
Jun 30, 2022 2.070 2.210 2.030 2.200 10,918,039 +0.05(+2.33%)
Jun 29, 2022 2.200 2.215 2.080 2.150 4,416,696 -0.08(-3.59%)
Jun 28, 2022 2.340 2.380 2.150 2.230 5,021,641 -0.08(-3.46%)
Jun 27, 2022 2.580 2.590 2.290 2.310 5,717,967 -0.24(-9.41%)
Jun 24, 2022 2.600 2.740 2.540 2.550 17,388,192 -0.02(-0.78%)
Jun 23, 2022 2.510 2.610 2.460 2.570 5,565,937 +0.11(+4.47%)
Jun 22, 2022 2.300 2.530 2.290 2.460 5,951,529 +0.08(+3.36%)
Jun 21, 2022 2.300 2.590 2.270 2.380 6,148,458 +0.12(+5.31%)
Jun 17, 2022 2.110 2.315 2.090 2.260 12,517,519 +0.17(+8.13%)
Jun 16, 2022 2.020 2.145 1.980 2.090 6,231,281 -0.02(-0.95%)
Jun 15, 2022 2.000 2.150 1.950 2.110 6,272,426 +0.16(+8.21%)
Jun 14, 2022 1.950 1.990 1.840 1.950 5,537,083 +0.07(+3.72%)
Jun 13, 2022 2.030 2.080 1.850 1.880 8,315,471 -0.24(-11.32%)
Jun 10, 2022 2.190 2.280 2.090 2.120 4,520,829 -0.21(-9.01%)
Jun 09, 2022 2.250 2.430 2.200 2.330 10,159,202 +0.10(+4.48%)
Jun 08, 2022 2.220 2.350 2.170 2.230 5,853,457 -0.02(-0.89%)
Jun 07, 2022 2.000 2.250 2.000 2.250 12,494,824 +0.20(+9.76%)
Jun 06, 2022 2.150 2.240 2.030 2.050 7,235,667 -0.04(-1.91%)
Jun 03, 2022 2.090 2.200 2.080 2.090 4,091,504 -0.08(-3.69%)
Jun 02, 2022 1.950 2.180 1.910 2.170 8,586,335 +0.24(+12.44%)
Jun 01, 2022 2.080 2.160 1.920 1.930 5,688,186 -0.12(-5.85%)
May 31, 2022 2.100 2.155 2.020 2.050 5,282,226 -0.05(-2.38%)
May 27, 2022 1.930 2.120 1.905 2.100 6,923,379 +0.20(+10.53%)
May 26, 2022 1.840 1.970 1.810 1.900 4,309,018 +0.04(+2.15%)
May 25, 2022 1.770 1.880 1.760 1.860 6,357,399 +0.06(+3.33%)
May 24, 2022 2.000 2.010 1.730 1.800 8,600,224 -0.25(-12.20%)
May 23, 2022 2.010 2.090 1.880 2.050 9,676,070 +0.02(+0.99%)
May 20, 2022 2.150 2.150 1.910 2.030 8,356,930 -0.06(-2.87%)
May 19, 2022 2.000 2.150 1.982 2.090 8,947,374 +0.08(+3.98%)
May 18, 2022 2.020 2.170 1.990 2.010 11,616,276 -0.05(-2.43%)
May 17, 2022 2.000 2.090 1.930 2.060 9,986,259 +0.14(+7.29%)
May 16, 2022 1.900 2.070 1.880 1.920 25,072,686 +0.04(+2.13%)
May 13, 2022 1.740 1.930 1.640 1.880 32,720,064 +0.28(+17.50%)
May 12, 2022 1.440 1.620 1.380 1.600 31,215,020 +0.16(+11.11%)
May 11, 2022 1.430 1.560 1.300 1.440 65,379,508 +0.11(+8.27%)
May 10, 2022 2.710 2.720 1.260 1.330 82,600,032 -2.09(-61.11%)
May 09, 2022 3.890 3.890 3.370 3.420 8,834,571 -0.57(-14.29%)
May 06, 2022 4.140 4.160 3.790 3.990 8,025,771 -0.06(-1.48%)
May 05, 2022 4.100 4.167 3.910 4.050 7,885,707 +0.01(+0.25%)
May 04, 2022 3.800 4.085 3.650 4.040 9,451,758 +0.53(+15.10%)
May 03, 2022 3.580 3.609 3.430 3.510 5,167,213 -0.12(-3.31%)
May 02, 2022 3.510 3.655 3.445 3.630 6,153,681 +0.12(+3.42%)
Apr 29, 2022 3.610 3.780 3.490 3.510 4,355,097 -0.14(-3.84%)
Apr 28, 2022 3.600 3.670 3.365 3.650 4,985,282 +0.11(+3.11%)
Apr 27, 2022 3.620 3.729 3.510 3.540 4,584,827 -0.09(-2.48%)
Apr 26, 2022 3.840 3.868 3.620 3.630 4,608,902 -0.26(-6.68%)
Apr 25, 2022 3.810 3.900 3.700 3.890 3,725,669 +0.06(+1.57%)
Apr 22, 2022 3.850 3.930 3.730 3.830 4,372,880 -0.06(-1.54%)
Apr 21, 2022 4.080 4.170 3.840 3.890 4,643,849 -0.11(-2.75%)
Apr 20, 2022 4.100 4.115 3.960 4.000 2,745,765 -0.09(-2.20%)
Apr 19, 2022 4.010 4.190 3.985 4.090 4,090,341 +0.06(+1.49%)
Apr 18, 2022 4.240 4.260 3.970 4.030 5,616,383 -0.23(-5.40%)
Apr 14, 2022 4.430 4.466 4.215 4.260 3,416,243 -0.17(-3.84%)
Apr 13, 2022 4.520 4.530 4.370 4.430 3,184,556 -0.07(-1.56%)
Apr 12, 2022 4.570 4.680 4.450 4.500 4,415,235 +0.03(+0.67%)
Apr 11, 2022 4.400 4.630 4.360 4.470 4,585,952 +0.03(+0.68%)
Apr 08, 2022 4.590 4.600 4.425 4.440 3,744,029 -0.17(-3.69%)
Apr 07, 2022 4.650 4.745 4.455 4.610 3,501,548 -0.06(-1.28%)
Apr 06, 2022 4.770 4.855 4.580 4.670 5,268,149 -0.26(-5.27%)
Apr 05, 2022 5.230 5.280 4.920 4.930 5,008,697 -0.28(-5.37%)
Apr 04, 2022 4.760 5.280 4.750 5.210 7,020,930 +0.47(+9.92%)
Apr 01, 2022 4.780 4.950 4.660 4.740 4,213,314 +0.00(+0.00%)
Mar 31, 2022 4.870 4.880 4.715 4.740 3,891,179 -0.13(-2.67%)
Mar 30, 2022 5.050 5.180 4.850 4.870 3,774,102 -0.21(-4.13%)
Mar 29, 2022 4.880 5.160 4.832 5.080 5,367,517 +0.34(+7.17%)
Mar 28, 2022 4.610 4.790 4.560 4.740 3,861,232 +0.13(+2.82%)
Mar 25, 2022 4.910 4.920 4.560 4.610 4,550,190 -0.31(-6.30%)
Mar 24, 2022 5.120 5.160 4.700 4.920 6,196,945 -0.15(-2.96%)
Mar 23, 2022 5.000 5.180 4.940 5.070 5,581,039 +0.01(+0.20%)
Mar 22, 2022 4.960 5.220 4.950 5.060 5,333,549 +0.11(+2.22%)
Mar 21, 2022 5.010 5.130 4.855 4.950 5,594,392 -0.05(-1.00%)
Mar 18, 2022 4.930 5.150 4.910 5.000 7,977,097 +0.01(+0.20%)
Mar 17, 2022 4.330 5.000 4.270 4.990 9,805,840 +0.60(+13.67%)
Mar 16, 2022 3.880 4.390 3.830 4.390 9,342,811 +0.60(+15.83%)
Mar 15, 2022 3.580 3.795 3.423 3.790 6,658,104 +0.23(+6.46%)
Mar 14, 2022 3.990 4.000 3.540 3.560 6,603,271 -0.44(-11.00%)
Mar 11, 2022 4.180 4.359 3.995 4.000 5,065,286 -0.13(-3.15%)
Mar 10, 2022 4.080 4.140 4.130 5,542,259 -0.05(-1.20%)
Mar 09, 2022 4.010 4.280 3.995 4.180 7,847,040 +0.23(+5.82%)
Mar 08, 2022 3.850 4.180 3.620 3.950 14,230,697 +0.41(+11.58%)
Mar 07, 2022 3.700 3.890 3.500 3.540 7,638,151 -0.13(-3.54%)
Mar 04, 2022 3.820 3.870 3.650 3.670 6,899,171 -0.17(-4.43%)
Mar 03, 2022 4.070 4.078 3.825 3.840 4,966,846 -0.19(-4.71%)
Mar 02, 2022 4.140 4.160 3.960 4.030 3,619,860 -0.06(-1.47%)
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.