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 (%)
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%)
Nov 01, 2023 8.800 8.800 8.005 8.163 179,793 -0.50(-5.78%)
Oct 31, 2023 8.400 8.878 8.019 8.664 287,017 +0.24(+2.85%)
Oct 30, 2023 8.847 8.991 8.397 8.424 339,227 -0.38(-4.27%)
Oct 27, 2023 9.200 9.437 8.799 8.800 150,410 -0.17(-1.87%)
Oct 26, 2023 9.800 10.20 8.857 8.968 510,934 -0.98(-9.81%)
Oct 25, 2023 10.10 10.40 9.813 9.944 349,528 -0.46(-4.38%)
Oct 24, 2023 10.60 11.10 10.30 10.40 168,994 +0.10(+0.97%)
Oct 23, 2023 11.10 11.40 10.00 10.30 275,619 -1.20(-10.43%)
Oct 20, 2023 10.90 11.50 10.60 11.50 346,742 +0.80(+7.48%)
Oct 19, 2023 11.30 11.30 10.50 10.70 278,637 -0.50(-4.46%)
Oct 18, 2023 11.90 12.10 11.20 11.20 309,302 -1.00(-8.20%)
Oct 17, 2023 11.70 12.60 11.70 12.20 229,029 +0.20(+1.67%)
Oct 16, 2023 12.00 12.20 11.80 12.00 158,039 +0.00(+0.00%)
Oct 13, 2023 12.50 12.60 11.80 12.00 157,109 -0.30(-2.44%)
Oct 12, 2023 13.20 13.20 12.20 12.30 125,487 -0.60(-4.65%)
Oct 11, 2023 13.00 13.40 12.60 12.90 234,982 -0.10(-0.77%)
Oct 10, 2023 12.60 13.50 12.60 13.00 181,987 +0.20(+1.56%)
Oct 09, 2023 12.70 12.95 12.20 12.80 166,001 +0.00(+0.00%)
Oct 06, 2023 12.50 13.00 12.35 12.80 179,420 +0.30(+2.40%)
Oct 05, 2023 12.80 13.20 12.30 12.50 240,302 -0.50(-3.85%)
Oct 04, 2023 13.40 13.50 12.70 13.00 315,372 -0.40(-2.99%)
Oct 03, 2023 14.00 14.50 13.30 13.40 237,649 -0.70(-4.96%)
Oct 02, 2023 14.10 14.55 13.80 14.10 137,516 -0.50(-3.42%)
Sep 29, 2023 13.90 15.30 13.90 14.60 205,834 +0.70(+5.04%)
Sep 28, 2023 14.00 14.15 13.50 13.90 223,718 -0.20(-1.42%)
Sep 27, 2023 14.30 14.70 14.00 14.10 369,043 -0.20(-1.40%)
Sep 26, 2023 14.30 14.80 14.30 14.30 176,804 -0.20(-1.38%)
Sep 25, 2023 14.40 14.60 14.30 14.50 136,192 +0.10(+0.69%)
Sep 22, 2023 14.70 14.90 14.30 14.40 168,019 -0.30(-2.04%)
Sep 21, 2023 15.20 15.20 14.50 14.70 219,454 -0.70(-4.55%)
Sep 20, 2023 15.50 15.70 15.40 15.40 185,022 -0.20(-1.28%)
Sep 19, 2023 14.90 15.70 14.80 15.60 244,623 +0.70(+4.70%)
Sep 18, 2023 14.80 15.00 14.50 14.90 484,367 -0.20(-1.32%)
Sep 15, 2023 15.50 15.65 14.80 15.10 312,281 -0.30(-1.95%)
Sep 14, 2023 15.80 16.10 15.40 15.40 340,981 +0.20(+1.32%)
Sep 13, 2023 15.40 15.45 15.10 15.20 163,781 -0.20(-1.30%)
Sep 12, 2023 15.90 16.30 15.30 15.40 218,765 -0.50(-3.14%)
Sep 11, 2023 15.70 16.00 15.60 15.90 125,902 +0.10(+0.63%)
Sep 08, 2023 16.50 16.60 15.50 15.80 194,024 -0.50(-3.07%)
Sep 07, 2023 16.70 16.75 15.40 16.30 371,621 -0.50(-2.98%)
Sep 06, 2023 17.10 17.50 16.50 16.80 238,693 -0.50(-2.89%)
Sep 05, 2023 17.80 17.80 17.20 17.30 183,979 -0.50(-2.81%)
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.