Skip to main content

Desktop Metal Inc (NY: DM )

0.8615 -0.0085 (-0.98%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.390 1.530 1.390 1.460 2,058,340 +0.07(+5.04%)
Sep 28, 2023 1.400 1.415 1.350 1.390 2,237,189 -0.02(-1.42%)
Sep 27, 2023 1.430 1.470 1.400 1.410 3,690,432 -0.02(-1.40%)
Sep 26, 2023 1.430 1.480 1.430 1.430 1,768,043 -0.02(-1.38%)
Sep 25, 2023 1.440 1.460 1.430 1.450 1,361,921 +0.01(+0.69%)
Sep 22, 2023 1.470 1.490 1.430 1.440 1,680,195 -0.03(-2.04%)
Sep 21, 2023 1.520 1.520 1.450 1.470 2,194,547 -0.07(-4.55%)
Sep 20, 2023 1.550 1.570 1.540 1.540 1,850,225 -0.02(-1.28%)
Sep 19, 2023 1.490 1.570 1.480 1.560 2,446,236 +0.07(+4.70%)
Sep 18, 2023 1.480 1.500 1.450 1.490 4,843,673 -0.02(-1.32%)
Sep 15, 2023 1.550 1.565 1.480 1.510 3,122,814 -0.03(-1.95%)
Sep 14, 2023 1.580 1.610 1.540 1.540 3,409,819 +0.02(+1.32%)
Sep 13, 2023 1.540 1.545 1.510 1.520 1,637,811 -0.02(-1.30%)
Sep 12, 2023 1.590 1.630 1.530 1.540 2,187,658 -0.05(-3.14%)
Sep 11, 2023 1.570 1.600 1.560 1.590 1,259,028 +0.01(+0.63%)
Sep 08, 2023 1.650 1.660 1.550 1.580 1,940,241 -0.05(-3.07%)
Sep 07, 2023 1.670 1.675 1.540 1.630 3,716,211 -0.05(-2.98%)
Sep 06, 2023 1.710 1.750 1.650 1.680 2,386,937 -0.05(-2.89%)
Sep 05, 2023 1.780 1.780 1.720 1.730 1,839,796 -0.05(-2.81%)
Sep 01, 2023 1.820 1.840 1.770 1.780 1,671,307 -0.02(-1.11%)
Aug 31, 2023 1.770 1.860 1.740 1.800 5,384,491 +0.09(+5.26%)
Aug 30, 2023 1.610 1.990 1.590 1.710 13,196,988 +0.10(+6.21%)
Aug 29, 2023 1.540 1.610 1.530 1.610 1,028,093 +0.07(+4.55%)
Aug 28, 2023 1.550 1.580 1.530 1.540 1,653,347 -0.01(-0.65%)
Aug 25, 2023 1.520 1.560 1.500 1.550 966,955 +0.02(+1.31%)
Aug 24, 2023 1.560 1.560 1.510 1.530 854,326 -0.02(-1.29%)
Aug 23, 2023 1.510 1.570 1.500 1.550 973,163 +0.05(+3.33%)
Aug 22, 2023 1.530 1.550 1.450 1.500 2,191,540 -0.02(-1.32%)
Aug 21, 2023 1.550 1.575 1.470 1.520 4,419,086 -0.07(-4.40%)
Aug 18, 2023 1.540 1.615 1.540 1.590 1,642,441 +0.01(+0.63%)
Aug 17, 2023 1.540 1.590 1.515 1.580 1,698,620 +0.06(+3.95%)
Aug 16, 2023 1.520 1.560 1.490 1.520 1,717,093 -0.03(-1.94%)
Aug 15, 2023 1.600 1.605 1.530 1.550 2,317,208 -0.05(-3.13%)
Aug 14, 2023 1.620 1.620 1.580 1.600 1,413,260 -0.02(-1.23%)
Aug 11, 2023 1.620 1.630 1.600 1.620 3,335,201 -0.03(-1.82%)
Aug 10, 2023 1.680 1.680 1.630 1.650 1,731,764 +0.00(+0.00%)
Aug 09, 2023 1.680 1.693 1.650 1.650 2,033,350 -0.05(-2.94%)
Aug 08, 2023 1.700 1.720 1.663 1.700 1,412,027 -0.01(-0.58%)
Aug 07, 2023 1.740 1.774 1.710 1.710 1,182,076 -0.04(-2.29%)
Aug 04, 2023 1.790 1.800 1.700 1.750 4,078,401 -0.06(-3.31%)
Aug 03, 2023 1.800 1.850 1.780 1.810 1,587,585 +0.00(+0.00%)
Aug 02, 2023 1.800 1.820 1.770 1.810 1,470,117 -0.02(-1.09%)
Aug 01, 2023 1.790 1.850 1.780 1.830 1,257,410 +0.01(+0.55%)
Jul 31, 2023 1.790 1.830 1.770 1.820 1,575,491 +0.04(+2.25%)
Jul 28, 2023 1.780 1.830 1.770 1.780 1,900,874 -0.01(-0.56%)
Jul 27, 2023 1.870 1.872 1.780 1.790 1,062,386 -0.07(-3.76%)
Jul 26, 2023 1.790 1.860 1.780 1.860 1,171,947 +0.07(+3.91%)
Jul 25, 2023 1.820 1.880 1.780 1.790 1,174,223 -0.06(-3.24%)
Jul 24, 2023 1.810 1.850 1.790 1.850 698,046 +0.03(+1.65%)
Jul 21, 2023 1.830 1.830 1.780 1.820 2,186,774 +0.01(+0.55%)
Jul 20, 2023 1.850 1.860 1.780 1.810 2,798,648 -0.05(-2.69%)
Jul 19, 2023 1.840 1.900 1.840 1.860 1,743,382 -0.01(-0.53%)
Jul 18, 2023 1.900 1.960 1.840 1.870 4,267,505 -0.03(-1.58%)
Jul 17, 2023 1.850 1.980 1.820 1.900 2,977,766 +0.07(+3.83%)
Jul 14, 2023 1.980 1.980 1.820 1.830 2,085,921 -0.12(-6.15%)
Jul 13, 2023 1.830 2.000 1.820 1.950 3,784,659 +0.14(+7.73%)
Jul 12, 2023 1.780 1.820 1.750 1.810 1,739,726 +0.07(+4.02%)
Jul 11, 2023 1.800 1.810 1.720 1.740 2,279,195 -0.04(-2.25%)
Jul 10, 2023 1.760 1.820 1.722 1.780 1,707,511 +0.05(+2.89%)
Jul 07, 2023 1.750 1.805 1.720 1.730 2,515,444 +0.00(+0.00%)
Jul 06, 2023 1.720 1.750 1.670 1.730 3,486,748 -0.02(-1.14%)
Jul 05, 2023 1.730 1.780 1.690 1.750 3,783,687 +0.00(+0.00%)
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.