Desktop Metal Inc (NY: DM )

0.5115 -0.0395 (-7.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.5520 0.5600 0.5011 0.5115 4,558,734 -0.04(-7.17%)
Feb 16, 2024 0.6380 0.6380 0.5510 0.5510 6,256,072 -0.06(-10.19%)
Feb 15, 2024 0.6431 0.6600 0.6100 0.6135 2,539,371 -0.05(-7.05%)
Feb 14, 2024 0.5960 0.6600 0.5960 0.6600 2,703,335 +0.08(+13.36%)
Feb 13, 2024 0.6200 0.6222 0.5809 0.5822 2,304,329 -0.06(-9.34%)
Feb 12, 2024 0.5956 0.6730 0.5956 0.6422 3,503,294 +0.04(+7.39%)
Feb 09, 2024 0.6076 0.6196 0.5900 0.5980 1,683,115 -0.00(-0.10%)
Feb 08, 2024 0.5831 0.6193 0.5809 0.5986 2,257,359 +0.01(+2.48%)
Feb 07, 2024 0.6051 0.6132 0.5806 0.5841 2,020,514 -0.03(-4.78%)
Feb 06, 2024 0.5993 0.6250 0.5901 0.6134 1,513,654 +0.02(+3.97%)
Feb 05, 2024 0.6199 0.6200 0.5900 0.5900 2,232,518 -0.03(-4.67%)
Feb 02, 2024 0.6000 0.6296 0.5950 0.6189 1,774,918 -0.00(-0.08%)
Feb 01, 2024 0.6520 0.6599 0.6053 0.6194 2,869,039 -0.03(-4.52%)
Jan 31, 2024 0.6153 0.6607 0.5917 0.6487 9,203,116 +0.04(+7.13%)
Jan 30, 2024 0.6300 0.6282 0.5800 0.6055 7,220,265 -0.02(-3.61%)
Jan 29, 2024 0.6339 0.6471 0.6120 0.6282 1,781,411 -0.01(-0.98%)
Jan 26, 2024 0.6457 0.6777 0.6245 0.6344 1,436,130 -0.00(-0.56%)
Jan 25, 2024 0.6351 0.6499 0.6200 0.6380 1,534,437 +0.03(+4.57%)
Jan 24, 2024 0.7390 0.7400 0.6100 0.6101 3,731,611 -0.12(-16.88%)
Jan 23, 2024 0.7000 0.7390 0.7000 0.7340 4,026,189 +0.03(+4.78%)
Jan 22, 2024 0.6800 0.7179 0.6719 0.7005 2,538,236 +0.01(+1.52%)
Jan 19, 2024 0.6200 0.6920 0.5850 0.6900 8,533,970 +0.09(+15.93%)
Jan 18, 2024 0.6000 0.6070 0.5710 0.5952 2,490,797 +0.01(+1.48%)
Jan 17, 2024 0.6000 0.6000 0.5701 0.5865 2,818,491 -0.01(-1.63%)
Jan 16, 2024 0.6400 0.6399 0.5961 0.5962 3,327,133 -0.02(-3.84%)
Jan 12, 2024 0.6400 0.6676 0.6200 0.6200 2,436,947 -0.01(-1.62%)
Jan 11, 2024 0.6600 0.6700 0.6250 0.6302 2,219,886 -0.03(-4.65%)
Jan 10, 2024 0.6900 0.6870 0.6305 0.6609 2,712,752 -0.03(-3.72%)
Jan 09, 2024 0.7200 0.7579 0.6802 0.6864 6,793,265 -0.07(-9.79%)
Jan 08, 2024 0.6400 0.7803 0.6120 0.7609 8,080,244 +0.14(+21.78%)
Jan 05, 2024 0.6480 0.6612 0.6201 0.6248 2,316,455 -0.02(-3.30%)
Jan 04, 2024 0.6700 0.6837 0.6420 0.6461 3,137,074 -0.02(-3.58%)
Jan 03, 2024 0.7200 0.7500 0.6660 0.6701 3,204,667 -0.06(-8.61%)
Jan 02, 2024 0.7462 0.7722 0.7264 0.7332 1,538,359 -0.02(-2.37%)
Dec 29, 2023 0.7602 0.7888 0.7370 0.7510 3,265,523 -0.03(-4.12%)
Dec 28, 2023 0.8100 0.8210 0.7800 0.7833 1,948,687 -0.03(-3.48%)
Dec 27, 2023 0.8285 0.8490 0.7748 0.8115 3,309,896 -0.00(-0.60%)
Dec 26, 2023 0.7700 0.8635 0.7700 0.8164 5,775,599 +0.06(+7.55%)
Dec 22, 2023 0.7000 0.7779 0.6825 0.7591 4,724,293 +0.06(+8.50%)
Dec 21, 2023 0.7200 0.7423 0.6811 0.6996 2,196,028 -0.00(-0.04%)
Dec 20, 2023 0.7420 0.8300 0.6904 0.6999 6,083,088 -0.05(-6.88%)
Dec 19, 2023 0.6900 0.7784 0.6800 0.7516 7,064,802 +0.09(+13.23%)
Dec 18, 2023 0.7224 0.7473 0.6638 0.6638 3,680,667 -0.07(-9.66%)
Dec 15, 2023 0.7600 0.7691 0.7014 0.7348 12,128,305 -0.00(-0.46%)
Dec 14, 2023 0.7200 0.7891 0.7151 0.7382 5,924,848 +0.04(+5.96%)
Dec 13, 2023 0.6400 0.7160 0.6222 0.6967 6,818,892 +0.06(+8.94%)
Dec 12, 2023 0.6700 0.6800 0.6390 0.6395 3,687,453 -0.03(-4.42%)
Dec 11, 2023 0.7354 0.7400 0.6686 0.6691 5,052,624 -0.07(-9.93%)
Dec 08, 2023 0.8000 0.8180 0.7390 0.7429 3,382,058 -0.06(-7.14%)
Dec 07, 2023 0.8100 0.8210 0.7808 0.8000 3,432,093 +0.00(+0.20%)
Dec 06, 2023 0.7800 0.8397 0.7705 0.7984 4,944,121 +0.02(+2.56%)
Dec 05, 2023 0.7700 0.8000 0.7632 0.7785 3,550,120 -0.01(-1.46%)
Dec 04, 2023 0.7400 0.8180 0.7214 0.7900 6,272,755 +0.04(+5.33%)
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.