Skip to main content

Desktop Metal Inc (NY: DM )

0.8800 +0.0100 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.12 18.12 17.62 17.67 1,943,694 -0.45(-2.49%)
Dec 28, 2018 18.07 18.27 18.00 18.12 1,472,316 +0.15(+0.82%)
Dec 27, 2018 17.74 17.98 17.60 17.98 5,959,195 +0.18(+0.99%)
Dec 26, 2018 17.55 17.85 17.36 17.80 2,197,846 +0.19(+1.06%)
Dec 24, 2018 18.63 18.63 17.51 17.61 443,307 -1.06(-5.67%)
Dec 21, 2018 18.47 18.94 18.39 18.67 2,008,001 +0.21(+1.11%)
Dec 20, 2018 18.27 18.66 18.24 18.47 1,722,400 +0.14(+0.75%)
Dec 19, 2018 18.27 18.47 18.10 18.33 1,297,257 +0.16(+0.86%)
Dec 18, 2018 18.32 18.58 18.12 18.17 1,631,813 -0.10(-0.54%)
Dec 17, 2018 18.80 19.03 18.16 18.27 2,542,382 -0.70(-3.67%)
Dec 14, 2018 18.63 19.03 18.61 18.97 1,361,464 +0.22(+1.15%)
Dec 13, 2018 18.56 18.84 18.56 18.75 3,585,655 +0.17(+0.90%)
Dec 12, 2018 18.86 18.89 18.56 18.58 917,364 -0.24(-1.25%)
Dec 11, 2018 18.82 18.93 18.74 18.82 1,407,737 +0.04(+0.21%)
Dec 10, 2018 18.61 18.81 18.22 18.78 503,296 +0.12(+0.63%)
Dec 07, 2018 18.36 18.82 18.36 18.66 1,286,439 +0.24(+1.28%)
Dec 06, 2018 18.24 18.46 18.05 18.43 1,687,682 +0.06(+0.32%)
Dec 04, 2018 18.36 18.63 18.28 18.37 1,117,302 +0.01(+0.05%)
Dec 03, 2018 18.23 18.37 18.08 18.36 1,706,130 +0.16(+0.86%)
Nov 30, 2018 17.92 18.21 17.90 18.20 1,672,381 +0.26(+1.47%)
Nov 29, 2018 17.90 18.02 17.81 17.94 1,521,856 +0.10(+0.55%)
Nov 28, 2018 18.00 18.02 17.72 17.84 1,260,909 -0.18(-0.98%)
Nov 27, 2018 17.91 18.08 17.86 18.02 5,448,353 +0.11(+0.60%)
Nov 26, 2018 17.75 17.92 17.71 17.91 413,213 +0.15(+0.83%)
Nov 23, 2018 17.71 17.86 17.60 17.76 107,484 -0.03(-0.17%)
Nov 21, 2018 17.79 17.79 17.79 0 -0.33(-1.84%)
Nov 20, 2018 17.93 18.21 17.91 18.12 927,489 +0.10(+0.54%)
Nov 19, 2018 17.82 18.06 17.79 18.03 916,685 +0.23(+1.27%)
Nov 16, 2018 17.93 18.16 17.78 17.80 986,239 -0.07(-0.38%)
Nov 15, 2018 17.77 17.89 17.64 17.87 706,240 -0.01(-0.05%)
Nov 14, 2018 18.09 18.24 17.86 17.88 912,620 -0.23(-1.24%)
Nov 13, 2018 17.89 18.16 17.80 18.10 1,460,854 +0.25(+1.43%)
Nov 12, 2018 17.59 18.10 17.59 17.85 758,060 +0.28(+1.62%)
Nov 09, 2018 17.24 17.67 17.24 17.57 189,755 +0.25(+1.47%)
Nov 08, 2018 17.29 17.43 17.11 17.31 323,213 -0.01(-0.06%)
Nov 07, 2018 17.19 17.34 17.06 17.32 604,982 +0.13(+0.74%)
Nov 06, 2018 16.89 17.19 16.89 17.19 1,028,328 +0.24(+1.44%)
Nov 05, 2018 17.09 17.09 16.88 16.95 1,874,895 +0.01(+0.06%)
Nov 02, 2018 17.28 17.28 16.78 16.94 988,995 -0.25(-1.43%)
Nov 01, 2018 17.40 17.61 17.15 17.18 610,985 -0.20(-1.16%)
Oct 31, 2018 17.82 17.82 17.30 17.39 895,111 -0.42(-2.37%)
Oct 30, 2018 17.57 17.81 17.27 17.81 1,272,725 +0.23(+1.31%)
Oct 29, 2018 17.62 17.71 17.42 17.58 655,070 +0.12(+0.66%)
Oct 26, 2018 17.78 17.80 17.31 17.46 601,148 -0.25(-1.41%)
Oct 25, 2018 18.05 18.05 17.61 17.71 566,944 -0.31(-1.70%)
Oct 24, 2018 17.74 18.14 17.73 18.02 933,579 +0.29(+1.62%)
Oct 23, 2018 17.74 18.00 17.73 17.73 1,246,465 -0.18(-1.02%)
Oct 22, 2018 18.04 18.04 17.81 17.91 359,131 -0.03(-0.16%)
Oct 19, 2018 17.70 18.08 17.68 17.94 423,972 +0.30(+1.69%)
Oct 18, 2018 17.55 17.80 17.55 17.65 666,325 +0.05(+0.27%)
Oct 17, 2018 17.66 17.72 17.52 17.60 867,382 -0.09(-0.49%)
Oct 16, 2018 17.59 17.89 17.52 17.68 385,144 +0.14(+0.82%)
Oct 15, 2018 17.45 17.62 17.37 17.54 541,481 +0.12(+0.72%)
Oct 12, 2018 17.65 17.79 17.23 17.41 885,985 -0.10(-0.55%)
Oct 11, 2018 17.75 17.79 17.45 17.51 832,779 -0.32(-1.78%)
Oct 10, 2018 17.79 18.07 17.79 17.83 1,542,097 -0.05(-0.27%)
Oct 09, 2018 17.85 18.04 17.78 17.88 1,070,796 +0.05(+0.27%)
Oct 08, 2018 17.53 17.97 17.51 17.83 529,034 +0.28(+1.59%)
Oct 05, 2018 17.23 17.62 17.23 17.55 991,874 +0.29(+1.67%)
Oct 04, 2018 17.19 17.36 17.04 17.26 1,428,835 +0.02(+0.11%)
Oct 03, 2018 17.37 17.41 17.16 17.24 670,092 -0.12(-0.66%)
Oct 02, 2018 17.18 17.37 17.16 17.36 1,361,480 +0.19(+1.12%)
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.