Skip to main content

Desktop Metal Inc (NY: DM )

4.680 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 411.80 420.00 408.50 410.00 4,764 +0.20(+0.05%)
Feb 26, 2015 419.80 420.00 407.30 409.80 2,981 -9.20(-2.20%)
Feb 25, 2015 410.30 419.90 407.60 419.00 4,910 +7.90(+1.92%)
Feb 24, 2015 418.80 420.00 407.10 411.10 5,949 -4.90(-1.18%)
Feb 23, 2015 408.40 416.80 406.00 416.00 6,005 +8.50(+2.09%)
Feb 20, 2015 391.60 415.40 387.10 407.50 8,596 +14.30(+3.64%)
Feb 19, 2015 398.50 398.50 392.00 393.20 1,848 -4.30(-1.08%)
Feb 18, 2015 399.50 400.50 395.40 397.50 4,388 -2.50(-0.62%)
Feb 17, 2015 399.50 410.30 398.00 400.00 5,502 +0.60(+0.15%)
Feb 13, 2015 399.00 399.40 399.40 399.40 4,330 +0.00(+0.00%)
Feb 12, 2015 396.20 408.00 390.20 399.40 6,482 +7.60(+1.94%)
Feb 11, 2015 383.50 400.00 378.30 391.80 14,142 +5.10(+1.32%)
Feb 10, 2015 386.20 393.00 375.50 386.70 10,261 +3.10(+0.81%)
Feb 09, 2015 403.90 409.30 380.20 383.60 13,941 -16.40(-4.10%)
Feb 06, 2015 383.82 404.80 377.00 400.00 17,278 +16.10(+4.19%)
Feb 05, 2015 380.00 391.30 376.80 383.90 12,230 +7.90(+2.10%)
Feb 04, 2015 377.70 384.70 372.50 376.00 16,124 -5.00(-1.31%)
Feb 03, 2015 359.00 381.90 355.70 381.00 12,689 +25.50(+7.17%)
Feb 02, 2015 350.00 357.00 347.39 355.50 8,064 +7.00(+2.01%)
Jan 30, 2015 335.20 349.90 335.20 348.50 7,247 +9.80(+2.89%)
Jan 29, 2015 343.60 349.60 337.61 338.70 7,085 -4.50(-1.31%)
Jan 28, 2015 350.90 350.90 342.39 343.20 8,996 -3.20(-0.92%)
Jan 27, 2015 349.80 353.40 345.10 346.40 9,471 -6.40(-1.81%)
Jan 26, 2015 352.60 358.50 348.70 352.80 9,641 +2.70(+0.77%)
Jan 23, 2015 346.70 370.69 346.70 350.10 19,188 +1.00(+0.29%)
Jan 22, 2015 353.50 354.20 342.60 349.10 13,298 -0.30(-0.09%)
Jan 21, 2015 342.80 349.40 340.00 349.40 13,141 +8.10(+2.37%)
Jan 20, 2015 340.00 351.00 336.00 341.30 22,628 +8.50(+2.55%)
Jan 16, 2015 332.30 340.00 332.00 332.80 4,848 -1.10(-0.33%)
Jan 15, 2015 337.70 346.10 331.60 333.90 11,233 -3.10(-0.92%)
Jan 14, 2015 339.60 359.40 334.00 337.00 19,428 -6.60(-1.92%)
Jan 13, 2015 358.00 359.70 343.00 343.60 10,225 -9.10(-2.58%)
Jan 12, 2015 357.20 361.65 348.30 352.70 28,498 -8.50(-2.35%)
Jan 09, 2015 360.00 364.30 355.50 361.20 26,577 +1.50(+0.42%)
Jan 08, 2015 357.80 362.20 352.00 359.70 39,595 +8.90(+2.54%)
Jan 07, 2015 356.00 357.30 345.90 350.80 40,971 -1.10(-0.31%)
Jan 06, 2015 361.70 367.95 351.80 351.90 17,832 -6.30(-1.76%)
Jan 05, 2015 381.60 385.30 352.00 358.20 26,669 -27.60(-7.15%)
Jan 02, 2015 391.00 393.80 376.30 385.80 33,982 -6.20(-1.58%)
Dec 31, 2014 387.50 392.00 392.00 392.00 32,320 +6.20(+1.61%)
Dec 30, 2014 381.20 389.30 375.60 385.80 14,221 +4.60(+1.21%)
Dec 29, 2014 376.50 390.80 370.20 381.20 50,506 +9.20(+2.47%)
Dec 26, 2014 364.50 375.60 363.25 372.00 22,429 +8.00(+2.20%)
Dec 24, 2014 363.50 364.00 364.00 364.00 21,670 +4.00(+1.11%)
Dec 23, 2014 355.30 363.30 344.10 360.00 20,147 +4.80(+1.35%)
Dec 22, 2014 350.00 358.10 350.00 355.20 26,775 +4.20(+1.20%)
Dec 19, 2014 348.80 355.26 343.70 351.00 27,490 +3.50(+1.01%)
Dec 18, 2014 354.00 373.10 336.60 347.50 31,298 +3.50(+1.02%)
Dec 17, 2014 334.70 349.90 328.30 344.00 30,261 +14.20(+4.31%)
Dec 16, 2014 328.40 337.15 327.80 329.80 26,341 +0.30(+0.09%)
Dec 15, 2014 332.00 337.50 322.10 329.50 25,417 -0.50(-0.15%)
Dec 12, 2014 311.30 345.60 310.20 330.00 22,319 +11.30(+3.55%)
Dec 11, 2014 315.00 348.20 312.30 318.70 14,672 +6.70(+2.15%)
Dec 10, 2014 313.20 316.60 306.06 312.00 16,966 -3.00(-0.95%)
Dec 09, 2014 316.40 318.90 306.80 315.00 52,043 -8.00(-2.48%)
Dec 08, 2014 344.30 347.40 316.00 323.00 46,178 -22.30(-6.46%)
Dec 05, 2014 353.60 355.00 338.70 345.30 14,774 -6.80(-1.93%)
Dec 04, 2014 332.00 356.40 330.20 352.10 27,813 +22.10(+6.70%)
Dec 03, 2014 320.80 339.50 317.60 330.00 21,689 +13.00(+4.10%)
Dec 02, 2014 297.50 339.70 292.99 317.00 47,632 +20.30(+6.84%)
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.