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, 2015 23.95 25.90 25.90 25.90 342,677 +1.98(+8.26%)
Dec 30, 2015 24.50 25.08 23.41 23.93 290,996 -0.88(-3.54%)
Dec 29, 2015 24.83 25.20 24.49 24.80 225,130 -0.03(-0.14%)
Dec 28, 2015 24.89 25.06 24.03 24.84 359,031 -0.29(-1.14%)
Dec 24, 2015 25.40 25.12 25.12 25.12 94,931 -0.16(-0.63%)
Dec 23, 2015 24.87 25.58 24.73 25.29 172,218 +0.74(+3.03%)
Dec 22, 2015 23.71 24.91 23.32 24.54 360,829 +0.95(+4.01%)
Dec 21, 2015 23.43 24.05 23.08 23.60 435,355 +0.25(+1.09%)
Dec 18, 2015 22.88 23.82 22.79 23.34 189,688 +0.60(+2.64%)
Dec 17, 2015 23.44 23.65 22.39 22.74 303,821 -0.47(-2.04%)
Dec 16, 2015 21.87 23.58 21.87 23.22 626,266 +0.95(+4.25%)
Dec 15, 2015 22.33 23.23 21.90 22.27 311,790 +0.23(+1.03%)
Dec 14, 2015 22.51 22.62 21.66 22.04 636,858 -0.63(-2.79%)
Dec 11, 2015 23.22 23.22 21.98 22.67 430,534 -0.90(-3.80%)
Dec 10, 2015 24.16 24.90 23.51 23.57 352,550 -0.68(-2.82%)
Dec 09, 2015 24.56 25.83 23.66 24.25 455,883 -0.08(-0.31%)
Dec 08, 2015 22.02 24.50 22.01 24.33 306,672 +1.68(+7.42%)
Dec 07, 2015 23.49 23.78 21.97 22.65 420,055 -1.21(-5.06%)
Dec 04, 2015 24.30 24.85 23.65 23.86 203,864 -0.59(-2.42%)
Dec 03, 2015 25.63 25.77 24.42 24.45 250,611 -1.00(-3.92%)
Dec 02, 2015 25.87 26.17 25.26 25.45 191,654 -0.73(-2.81%)
Dec 01, 2015 27.17 27.38 25.34 26.18 195,745 -0.51(-1.90%)
Nov 30, 2015 27.04 27.50 26.45 26.69 153,616 -0.46(-1.68%)
Nov 27, 2015 26.70 27.30 26.16 27.14 59,415 +0.61(+2.29%)
Nov 25, 2015 26.27 26.54 26.54 26.54 96,115 +0.13(+0.48%)
Nov 24, 2015 26.00 27.36 26.00 26.41 123,007 +0.67(+2.59%)
Nov 23, 2015 27.41 27.98 25.63 25.74 122,755 -1.89(-6.85%)
Nov 20, 2015 26.40 28.23 26.40 27.63 220,874 +1.09(+4.11%)
Nov 19, 2015 27.68 28.46 26.32 26.54 114,032 -1.44(-5.13%)
Nov 18, 2015 27.24 28.37 27.24 27.98 122,409 +0.91(+3.37%)
Nov 17, 2015 26.57 27.25 26.13 27.07 109,260 +0.44(+1.65%)
Nov 16, 2015 25.53 26.74 25.53 26.63 104,981 +1.19(+4.68%)
Nov 13, 2015 25.55 26.55 25.08 25.44 122,864 -0.44(-1.70%)
Nov 12, 2015 26.23 26.37 25.64 25.88 58,133 -0.74(-2.79%)
Nov 11, 2015 27.07 27.35 26.28 26.62 221,192 -0.52(-1.90%)
Nov 10, 2015 26.76 27.54 26.66 27.14 34,878 +0.37(+1.39%)
Nov 09, 2015 26.34 27.89 25.85 26.76 83,367 +0.21(+0.80%)
Nov 06, 2015 26.32 26.93 25.83 26.55 48,319 -0.09(-0.35%)
Nov 05, 2015 27.32 27.46 26.32 26.65 62,992 -0.76(-2.77%)
Nov 04, 2015 29.43 29.45 27.36 27.41 106,630 -1.87(-6.38%)
Nov 03, 2015 27.16 29.32 26.79 29.27 151,493 +2.04(+7.48%)
Nov 02, 2015 27.90 28.52 26.35 27.24 163,387 -0.44(-1.59%)
Oct 30, 2015 26.40 28.63 26.22 27.68 162,034 +1.36(+5.17%)
Oct 29, 2015 25.43 26.35 25.30 26.32 54,005 +0.72(+2.82%)
Oct 28, 2015 24.94 25.69 24.65 25.59 91,174 +0.53(+2.11%)
Oct 27, 2015 26.52 26.52 25.01 25.07 119,713 -1.79(-6.66%)
Oct 26, 2015 26.79 27.38 25.74 26.85 227,877 +0.16(+0.60%)
Oct 23, 2015 26.02 26.71 25.28 26.69 75,138 +0.71(+2.71%)
Oct 22, 2015 26.16 26.27 25.38 25.99 198,979 -0.21(-0.80%)
Oct 21, 2015 27.62 27.79 26.19 26.20 84,615 -1.53(-5.51%)
Oct 20, 2015 27.94 28.09 27.72 27.73 75,520 -0.21(-0.75%)
Oct 19, 2015 27.98 28.30 27.63 27.94 108,883 -0.28(-0.98%)
Oct 16, 2015 27.84 28.32 27.03 28.21 342,099 +0.37(+1.33%)
Oct 15, 2015 26.57 27.89 25.99 27.84 120,214 +1.00(+3.72%)
Oct 14, 2015 25.81 27.19 25.17 26.84 196,626 +1.18(+4.61%)
Oct 13, 2015 25.36 25.81 25.15 25.66 82,160 +0.02(+0.07%)
Oct 12, 2015 25.46 25.75 25.04 25.64 143,926 +0.34(+1.36%)
Oct 09, 2015 25.04 25.50 24.60 25.30 71,995 +0.57(+2.31%)
Oct 08, 2015 23.66 25.38 23.39 24.73 527,181 +1.07(+4.50%)
Oct 07, 2015 23.60 23.97 22.45 23.66 639,072 +0.53(+2.29%)
Oct 06, 2015 23.80 23.80 23.01 23.13 380,267 -0.44(-1.89%)
Oct 05, 2015 23.84 24.52 23.45 23.58 662,116 +0.23(+0.97%)
Oct 02, 2015 22.66 23.55 22.33 23.35 430,377 +0.53(+2.32%)
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.