Skip to main content

Desktop Metal Inc (NY: DM )

1.940 -0.040 (-2.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 1.930 1.970 1.890 1.940 2,292,360 -0.04(-2.02%)
Dec 01, 2022 2.050 2.130 1.970 1.980 1,981,110 -0.07(-3.41%)
Nov 30, 2022 2.000 2.060 1.940 2.050 3,237,350 +0.06(+3.02%)
Nov 29, 2022 2.040 2.040 1.930 1.990 2,806,895 +0.08(+4.19%)
Nov 28, 2022 2.040 2.080 1.890 1.910 2,581,176 -0.13(-6.37%)
Nov 25, 2022 2.060 2.060 2.010 2.040 1,109,641 +0.01(+0.49%)
Nov 23, 2022 2.020 2.060 1.990 2.030 1,315,241 +0.02(+1.00%)
Nov 22, 2022 2.050 2.060 1.940 2.010 2,313,273 -0.02(-0.99%)
Nov 21, 2022 2.130 2.139 2.020 2.030 2,857,799 -0.09(-4.25%)
Nov 18, 2022 2.230 2.230 2.100 2.120 2,885,749 -0.02(-0.93%)
Nov 17, 2022 2.250 2.270 2.100 2.140 3,674,122 -0.19(-8.15%)
Nov 16, 2022 2.420 2.430 2.250 2.330 3,811,082 -0.13(-5.28%)
Nov 15, 2022 2.300 2.505 2.260 2.460 4,443,967 +0.27(+12.33%)
Nov 14, 2022 2.160 2.290 2.131 2.190 3,745,060 +0.03(+1.39%)
Nov 11, 2022 2.000 2.160 1.890 2.160 5,461,134 +0.23(+11.92%)
Nov 10, 2022 2.030 2.140 1.900 1.930 8,993,576 -0.26(-11.87%)
Nov 09, 2022 2.340 2.350 2.140 2.190 4,129,364 -0.20(-8.37%)
Nov 08, 2022 2.440 2.460 2.290 2.390 3,747,388 +0.00(+0.00%)
Nov 07, 2022 2.500 2.540 2.350 2.390 2,775,697 -0.10(-4.02%)
Nov 04, 2022 2.560 2.600 2.411 2.490 2,408,771 +0.00(+0.00%)
Nov 03, 2022 2.400 2.545 2.380 2.490 1,821,755 +0.01(+0.40%)
Nov 02, 2022 2.520 2.480 3,299,372 -0.07(-2.75%)
Nov 01, 2022 2.610 2.695 2.530 2.550 2,904,659 +0.02(+0.79%)
Oct 31, 2022 2.630 2.657 2.490 2.530 7,451,578 -0.09(-3.44%)
Oct 28, 2022 2.480 2.620 2.410 2.620 2,822,327 +0.17(+6.94%)
Oct 27, 2022 2.560 2.650 2.450 2.450 2,374,629 -0.08(-3.16%)
Oct 26, 2022 2.520 2.650 2.460 2.530 3,913,693 -0.01(-0.39%)
Oct 25, 2022 2.410 2.568 2.380 2.540 4,644,229 +0.14(+5.83%)
Oct 24, 2022 2.530 2.530 2.300 2.400 3,484,046 -0.10(-4.00%)
Oct 21, 2022 2.390 2.500 2.350 2.500 1,698,893 +0.10(+4.17%)
Oct 20, 2022 2.380 2.540 2.350 2.400 2,345,481 +0.01(+0.42%)
Oct 19, 2022 2.460 2.490 2.380 2.390 1,988,699 -0.13(-5.16%)
Oct 18, 2022 2.600 2.640 2.435 2.520 5,730,289 +0.05(+2.02%)
Oct 17, 2022 2.390 2.525 2.370 2.470 2,761,912 +0.18(+7.86%)
Oct 14, 2022 2.520 2.570 2.280 2.290 3,123,104 -0.19(-7.66%)
Oct 13, 2022 2.250 2.495 2.240 2.480 3,017,520 +0.11(+4.64%)
Oct 12, 2022 2.450 2.470 2.325 2.370 2,893,040 -0.07(-2.87%)
Oct 11, 2022 2.400 2.520 2.290 2.440 2,606,140 +0.00(+0.00%)
Oct 10, 2022 2.570 2.580 2.360 2.440 2,985,200 -0.14(-5.43%)
Oct 07, 2022 2.760 2.765 2.580 2.580 2,188,214 -0.24(-8.51%)
Oct 06, 2022 2.770 2.894 2.750 2.820 2,208,606 +0.05(+1.81%)
Oct 05, 2022 2.740 2.800 2.680 2.770 2,149,291 -0.05(-1.77%)
Oct 04, 2022 2.780 2.850 2.715 2.820 3,741,570 +0.14(+5.22%)
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.