Skip to main content

Desktop Metal Inc (NY: DM )

3.940 -0.080 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 4.050 4.100 3.920 3.940 232,789 -0.08(-1.99%)
Dec 04, 2024 4.130 4.145 3.960 4.020 310,468 -0.12(-2.90%)
Dec 03, 2024 4.140 4.170 4.000 4.140 189,869 -0.01(-0.24%)
Dec 02, 2024 4.150 4.230 4.130 4.150 96,298 -0.01(-0.24%)
Nov 29, 2024 4.120 4.210 4.100 4.160 42,882 +0.02(+0.48%)
Nov 27, 2024 4.100 4.195 4.075 4.140 110,437 +0.04(+0.98%)
Nov 26, 2024 4.140 4.145 3.910 4.100 459,577 -0.06(-1.44%)
Nov 25, 2024 4.360 4.360 4.100 4.160 358,217 -0.26(-5.88%)
Nov 22, 2024 4.360 4.490 4.360 4.420 174,804 +0.02(+0.45%)
Nov 21, 2024 4.370 4.570 4.330 4.400 135,974 +0.06(+1.38%)
Nov 20, 2024 4.110 4.385 4.110 4.340 245,990 +0.21(+5.08%)
Nov 19, 2024 4.260 4.340 4.100 4.130 192,136 -0.17(-3.95%)
Nov 18, 2024 4.460 4.460 4.200 4.300 333,521 -0.20(-4.44%)
Nov 15, 2024 4.540 4.550 4.275 4.500 355,550 -0.08(-1.75%)
Nov 14, 2024 3.890 4.600 3.885 4.580 810,620 +0.67(+17.14%)
Nov 13, 2024 4.090 4.090 3.800 3.910 817,851 -0.26(-6.24%)
Nov 12, 2024 4.400 4.400 4.160 4.170 624,608 -0.25(-5.66%)
Nov 11, 2024 4.540 4.546 4.420 4.420 154,222 -0.17(-3.70%)
Nov 08, 2024 4.660 4.660 4.450 4.590 246,062 -0.06(-1.29%)
Nov 07, 2024 4.810 4.820 4.650 4.650 242,806 -0.16(-3.33%)
Nov 06, 2024 4.910 4.910 4.810 4.810 343,379 -0.05(-1.03%)
Nov 05, 2024 4.910 4.930 4.815 4.860 275,329 -0.06(-1.22%)
Nov 04, 2024 4.900 4.930 4.900 4.920 107,568 +0.00(+0.00%)
Nov 01, 2024 4.910 4.938 4.910 4.920 166,899 +0.01(+0.20%)
Oct 31, 2024 4.900 4.935 4.890 4.910 253,166 +0.01(+0.20%)
Oct 30, 2024 4.900 4.920 4.900 4.900 173,130 -0.01(-0.20%)
Oct 29, 2024 4.900 4.920 4.900 4.910 151,115 -0.01(-0.20%)
Oct 28, 2024 4.880 4.920 4.880 4.920 113,411 +0.02(+0.41%)
Oct 25, 2024 4.900 4.910 4.890 4.900 114,785 +0.03(+0.62%)
Oct 24, 2024 4.920 4.950 4.860 4.870 314,950 -0.06(-1.22%)
Oct 23, 2024 4.920 4.940 4.920 4.930 108,501 +0.02(+0.41%)
Oct 22, 2024 4.900 4.950 4.900 4.910 221,593 -0.01(-0.20%)
Oct 21, 2024 4.950 4.955 4.920 4.920 92,524 -0.05(-1.01%)
Oct 18, 2024 4.920 4.970 4.910 4.970 156,797 +0.03(+0.61%)
Oct 17, 2024 4.900 4.950 4.900 4.940 209,113 +0.04(+0.82%)
Oct 16, 2024 4.870 4.940 4.850 4.900 156,251 +0.00(+0.00%)
Oct 15, 2024 4.880 4.920 4.860 4.900 114,305 -0.01(-0.20%)
Oct 14, 2024 4.900 4.920 4.870 4.910 102,812 +0.01(+0.20%)
Oct 11, 2024 4.870 4.920 4.870 4.900 144,599 +0.01(+0.20%)
Oct 10, 2024 4.760 4.900 4.760 4.890 384,954 +0.09(+1.87%)
Oct 09, 2024 4.840 4.890 4.785 4.800 350,399 -0.05(-1.03%)
Oct 08, 2024 4.850 4.885 4.820 4.850 402,735 -0.01(-0.21%)
Oct 07, 2024 4.860 4.970 4.845 4.860 705,367 -0.02(-0.41%)
Oct 04, 2024 4.900 4.920 4.840 4.880 199,489 -0.05(-1.01%)
Oct 03, 2024 4.740 4.955 4.730 4.930 657,322 +0.22(+4.67%)
Oct 02, 2024 4.650 4.740 4.620 4.710 180,354 +0.06(+1.29%)
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.