Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desktop Metal Inc (NY: DM )

4.640 -0.050 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.153 6.607 5.917 6.487 920,311 +0.43(+7.13%)
Jan 30, 2024 6.300 6.282 5.800 6.055 722,026 -0.23(-3.61%)
Jan 29, 2024 6.339 6.471 6.120 6.282 178,141 -0.06(-0.98%)
Jan 26, 2024 6.457 6.777 6.245 6.344 143,613 -0.04(-0.56%)
Jan 25, 2024 6.351 6.499 6.200 6.380 153,443 +0.28(+4.57%)
Jan 24, 2024 7.390 7.400 6.100 6.101 373,161 -1.24(-16.88%)
Jan 23, 2024 7.000 7.390 7.000 7.340 402,618 +0.33(+4.78%)
Jan 22, 2024 6.800 7.179 6.719 7.005 253,823 +0.10(+1.52%)
Jan 19, 2024 6.200 6.920 5.850 6.900 853,397 +0.95(+15.93%)
Jan 18, 2024 6.000 6.070 5.710 5.952 249,079 +0.09(+1.48%)
Jan 17, 2024 6.000 6.000 5.701 5.865 281,849 -0.10(-1.63%)
Jan 16, 2024 6.400 6.399 5.961 5.962 332,713 -0.24(-3.84%)
Jan 12, 2024 6.400 6.676 6.200 6.200 243,694 -0.10(-1.62%)
Jan 11, 2024 6.600 6.700 6.250 6.302 221,988 -0.31(-4.65%)
Jan 10, 2024 6.900 6.870 6.305 6.609 271,275 -0.25(-3.72%)
Jan 09, 2024 7.200 7.579 6.802 6.864 679,326 -0.75(-9.79%)
Jan 08, 2024 6.400 7.803 6.120 7.609 808,024 +1.36(+21.78%)
Jan 05, 2024 6.480 6.612 6.201 6.248 231,645 -0.21(-3.30%)
Jan 04, 2024 6.700 6.837 6.420 6.461 313,707 -0.24(-3.58%)
Jan 03, 2024 7.200 7.500 6.660 6.701 320,466 -0.63(-8.61%)
Jan 02, 2024 7.462 7.722 7.264 7.332 153,835 -0.18(-2.37%)
Dec 29, 2023 7.602 7.888 7.370 7.510 326,552 -0.32(-4.12%)
Dec 28, 2023 8.100 8.210 7.800 7.833 194,868 -0.28(-3.48%)
Dec 27, 2023 8.285 8.490 7.748 8.115 330,989 -0.05(-0.60%)
Dec 26, 2023 7.700 8.635 7.700 8.164 577,559 +0.57(+7.55%)
Dec 22, 2023 7.000 7.779 6.825 7.591 472,429 +0.59(+8.50%)
Dec 21, 2023 7.200 7.423 6.811 6.996 219,602 -0.00(-0.04%)
Dec 20, 2023 7.420 8.300 6.904 6.999 608,308 -0.52(-6.88%)
Dec 19, 2023 6.900 7.784 6.800 7.516 706,480 +0.88(+13.23%)
Dec 18, 2023 7.224 7.473 6.638 6.638 368,066 -0.71(-9.66%)
Dec 15, 2023 7.600 7.691 7.014 7.348 1,212,830 -0.03(-0.46%)
Dec 14, 2023 7.200 7.891 7.151 7.382 592,484 +0.42(+5.96%)
Dec 13, 2023 6.400 7.160 6.222 6.967 681,889 +0.57(+8.94%)
Dec 12, 2023 6.700 6.800 6.390 6.395 368,745 -0.30(-4.42%)
Dec 11, 2023 7.354 7.400 6.686 6.691 505,262 -0.74(-9.93%)
Dec 08, 2023 8.000 8.180 7.390 7.429 338,205 -0.57(-7.14%)
Dec 07, 2023 8.100 8.210 7.808 8.000 343,209 +0.02(+0.20%)
Dec 06, 2023 7.800 8.397 7.705 7.984 494,412 +0.20(+2.56%)
Dec 05, 2023 7.700 8.000 7.632 7.785 355,012 -0.12(-1.46%)
Dec 04, 2023 7.400 8.180 7.214 7.900 627,275 +0.40(+5.33%)
Dec 01, 2023 6.890 7.600 6.633 7.500 468,712 +0.50(+7.19%)
Nov 30, 2023 6.500 7.100 6.100 6.997 446,119 +0.48(+7.43%)
Nov 29, 2023 7.000 7.245 6.500 6.513 524,144 -0.40(-5.81%)
Nov 28, 2023 7.580 7.580 6.915 6.915 272,064 -0.64(-8.46%)
Nov 27, 2023 7.600 7.839 7.430 7.554 182,616 +0.03(+0.36%)
Nov 24, 2023 7.200 7.892 7.200 7.527 81,153 +0.15(+1.96%)
Nov 22, 2023 7.500 7.600 7.250 7.382 146,093 -0.13(-1.69%)
Nov 21, 2023 7.530 7.664 7.290 7.509 339,261 -0.18(-2.38%)
Nov 20, 2023 8.000 8.100 7.642 7.692 256,698 -0.42(-5.20%)
Nov 17, 2023 8.100 8.199 7.900 8.114 213,587 +0.17(+2.17%)
Nov 16, 2023 8.760 8.975 7.910 7.942 228,796 -0.83(-9.43%)
Nov 15, 2023 8.600 9.352 8.508 8.769 315,355 +0.38(+4.58%)
Nov 14, 2023 8.118 8.695 8.105 8.385 319,543 +0.39(+4.94%)
Nov 13, 2023 7.971 8.249 7.349 7.990 457,285 +0.17(+2.17%)
Nov 10, 2023 8.500 8.501 7.723 7.820 280,611 -0.44(-5.36%)
Nov 09, 2023 8.300 9.876 8.040 8.263 307,586 -0.79(-8.78%)
Nov 08, 2023 9.000 9.196 8.800 9.058 189,304 -0.17(-1.88%)
Nov 07, 2023 9.223 9.270 8.808 9.232 103,894 -0.00(-0.02%)
Nov 06, 2023 10.10 10.15 9.100 9.234 285,103 -0.53(-5.42%)
Nov 03, 2023 9.100 10.30 9.100 9.763 338,117 +0.69(+7.56%)
Nov 02, 2023 8.300 9.150 8.300 9.077 231,460 +0.91(+11.20%)
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.