Skip to main content

Desktop Metal Inc (NY: DM )

1.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,192,343 +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%)
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.