Desktop Metal Inc (NY: DM )

0.8273 -0.0319 (-3.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 0.8557 0.8642 0.8100 0.8273 2,530,727 -0.03(-3.71%)
Apr 17, 2024 0.8501 0.9200 0.8413 0.8592 1,891,457 +0.01(+0.96%)
Apr 16, 2024 0.8500 0.8752 0.8308 0.8510 2,731,044 -0.01(-0.92%)
Apr 15, 2024 0.9400 0.9561 0.8300 0.8589 4,563,731 -0.10(-10.19%)
Apr 12, 2024 1.000 1.030 0.8800 0.9563 5,404,681 -0.08(-8.05%)
Apr 11, 2024 1.140 1.152 1.030 1.040 2,415,161 -0.08(-7.14%)
Apr 10, 2024 1.020 1.150 0.9800 1.120 3,717,928 +0.08(+7.69%)
Apr 09, 2024 1.090 1.180 1.020 1.040 3,543,733 -0.04(-3.70%)
Apr 08, 2024 0.9400 1.100 0.9400 1.080 3,492,503 +0.15(+15.92%)
Apr 05, 2024 0.9601 0.9796 0.9110 0.9317 1,767,053 -0.04(-4.41%)
Apr 04, 2024 0.8400 1.000 0.8307 0.9747 6,028,113 +0.13(+16.04%)
Apr 03, 2024 0.8400 0.8855 0.8033 0.8400 2,101,689 -0.01(-1.25%)
Apr 02, 2024 0.8470 0.8599 0.8180 0.8506 1,202,275 -0.00(-0.12%)
Apr 01, 2024 0.8800 0.8800 0.8420 0.8516 1,880,660 -0.03(-3.23%)
Mar 28, 2024 0.8999 0.8494 0.8491 0.8800 3,092,071 +0.01(+1.15%)
Mar 27, 2024 0.8100 0.8900 0.7900 0.8700 3,578,226 +0.09(+11.77%)
Mar 26, 2024 0.8100 0.8442 0.7741 0.7784 2,389,378 -0.01(-1.17%)
Mar 25, 2024 0.7300 0.8099 0.7301 0.7876 2,653,782 +0.04(+4.85%)
Mar 22, 2024 0.7900 0.8082 0.7300 0.7512 1,974,777 -0.00(-0.62%)
Mar 21, 2024 0.7749 0.8300 0.7352 0.7559 4,108,187 +0.01(+1.71%)
Mar 20, 2024 0.7300 0.7500 0.7077 0.7432 2,116,083 +0.01(+1.92%)
Mar 19, 2024 0.6700 0.7550 0.6603 0.7292 6,124,330 +0.07(+11.14%)
Mar 18, 2024 0.6600 0.6800 0.6260 0.6561 3,361,645 +0.00(+0.63%)
Mar 15, 2024 0.6520 0.7800 0.6212 0.6520 9,349,843 +0.04(+5.78%)
Mar 14, 2024 0.6536 0.6601 0.6111 0.6164 3,313,191 -0.03(-4.08%)
Mar 13, 2024 0.6565 0.6996 0.6410 0.6426 3,276,049 -0.01(-2.21%)
Mar 12, 2024 0.6513 0.6832 0.6205 0.6571 2,526,959 +0.03(+5.58%)
Mar 11, 2024 0.6940 0.7250 0.5601 0.6224 4,668,940 -0.06(-9.40%)
Mar 08, 2024 0.7099 0.7270 0.6634 0.6870 3,183,783 -0.00(-0.58%)
Mar 07, 2024 0.6699 0.7200 0.6600 0.6910 5,432,252 +0.02(+3.15%)
Mar 06, 2024 0.5687 0.6799 0.5504 0.6699 7,579,696 +0.13(+24.89%)
Mar 05, 2024 0.5402 0.5533 0.5301 0.5364 2,398,502 -0.01(-2.51%)
Mar 04, 2024 0.6000 0.6195 0.5500 0.5502 2,439,196 -0.06(-9.79%)
Mar 01, 2024 0.6000 0.6300 0.5742 0.6099 3,043,363 -0.00(-0.29%)
Feb 29, 2024 0.5700 0.6359 0.5701 0.6117 7,703,254 +0.04(+6.44%)
Feb 28, 2024 0.5900 0.6199 0.5700 0.5747 5,005,108 -0.01(-0.88%)
Feb 27, 2024 0.5435 0.5800 0.5205 0.5798 2,883,870 +0.04(+8.41%)
Feb 26, 2024 0.5291 0.5550 0.5200 0.5348 2,542,443 +0.01(+1.85%)
Feb 23, 2024 0.4700 0.5300 0.4700 0.5251 5,113,604 +0.06(+13.12%)
Feb 22, 2024 0.5100 0.5201 0.4551 0.4642 5,661,685 -0.04(-8.57%)
Feb 21, 2024 0.5100 0.5273 0.5010 0.5077 2,552,177 -0.00(-0.74%)
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%)
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.