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 (%)
Oct 31, 2023 0.8400 0.8878 0.8019 0.8664 2,870,175 +0.02(+2.85%)
Oct 30, 2023 0.8847 0.8991 0.8397 0.8424 3,392,270 -0.04(-4.27%)
Oct 27, 2023 0.9200 0.9437 0.8799 0.8800 1,504,108 -0.02(-1.87%)
Oct 26, 2023 0.9800 1.020 0.8857 0.8968 5,109,348 -0.10(-9.81%)
Oct 25, 2023 1.010 1.040 0.9813 0.9944 3,495,282 -0.05(-4.38%)
Oct 24, 2023 1.060 1.110 1.030 1.040 1,689,946 +0.01(+0.97%)
Oct 23, 2023 1.110 1.140 1.000 1.030 2,756,192 -0.12(-10.43%)
Oct 20, 2023 1.090 1.150 1.060 1.150 3,467,420 +0.08(+7.48%)
Oct 19, 2023 1.130 1.130 1.050 1.070 2,786,374 -0.05(-4.46%)
Oct 18, 2023 1.190 1.210 1.120 1.120 3,093,026 -0.10(-8.20%)
Oct 17, 2023 1.170 1.260 1.170 1.220 2,290,299 +0.02(+1.67%)
Oct 16, 2023 1.200 1.220 1.180 1.200 1,580,394 +0.00(+0.00%)
Oct 13, 2023 1.250 1.260 1.180 1.200 1,571,095 -0.03(-2.44%)
Oct 12, 2023 1.320 1.320 1.220 1.230 1,254,875 -0.06(-4.65%)
Oct 11, 2023 1.300 1.340 1.260 1.290 2,349,827 -0.01(-0.77%)
Oct 10, 2023 1.260 1.350 1.260 1.300 1,819,878 +0.02(+1.56%)
Oct 09, 2023 1.270 1.295 1.220 1.280 1,660,016 +0.00(+0.00%)
Oct 06, 2023 1.250 1.300 1.235 1.280 1,794,203 +0.03(+2.40%)
Oct 05, 2023 1.280 1.320 1.230 1.250 2,403,026 -0.05(-3.85%)
Oct 04, 2023 1.340 1.350 1.270 1.300 3,153,727 -0.04(-2.99%)
Oct 03, 2023 1.400 1.450 1.330 1.340 2,376,499 -0.07(-4.96%)
Oct 02, 2023 1.410 1.455 1.380 1.410 1,375,163 -0.05(-3.42%)
Sep 29, 2023 1.390 1.530 1.390 1.460 2,058,340 +0.07(+5.04%)
Sep 28, 2023 1.400 1.415 1.350 1.390 2,237,189 -0.02(-1.42%)
Sep 27, 2023 1.430 1.470 1.400 1.410 3,690,432 -0.02(-1.40%)
Sep 26, 2023 1.430 1.480 1.430 1.430 1,768,043 -0.02(-1.38%)
Sep 25, 2023 1.440 1.460 1.430 1.450 1,361,921 +0.01(+0.69%)
Sep 22, 2023 1.470 1.490 1.430 1.440 1,680,195 -0.03(-2.04%)
Sep 21, 2023 1.520 1.520 1.450 1.470 2,194,547 -0.07(-4.55%)
Sep 20, 2023 1.550 1.570 1.540 1.540 1,850,225 -0.02(-1.28%)
Sep 19, 2023 1.490 1.570 1.480 1.560 2,446,236 +0.07(+4.70%)
Sep 18, 2023 1.480 1.500 1.450 1.490 4,843,673 -0.02(-1.32%)
Sep 15, 2023 1.550 1.565 1.480 1.510 3,122,814 -0.03(-1.95%)
Sep 14, 2023 1.580 1.610 1.540 1.540 3,409,819 +0.02(+1.32%)
Sep 13, 2023 1.540 1.545 1.510 1.520 1,637,811 -0.02(-1.30%)
Sep 12, 2023 1.590 1.630 1.530 1.540 2,187,658 -0.05(-3.14%)
Sep 11, 2023 1.570 1.600 1.560 1.590 1,259,028 +0.01(+0.63%)
Sep 08, 2023 1.650 1.660 1.550 1.580 1,940,241 -0.05(-3.07%)
Sep 07, 2023 1.670 1.675 1.540 1.630 3,716,211 -0.05(-2.98%)
Sep 06, 2023 1.710 1.750 1.650 1.680 2,386,937 -0.05(-2.89%)
Sep 05, 2023 1.780 1.780 1.720 1.730 1,839,796 -0.05(-2.81%)
Sep 01, 2023 1.820 1.840 1.770 1.780 1,671,307 -0.02(-1.11%)
Aug 31, 2023 1.770 1.860 1.740 1.800 5,384,491 +0.09(+5.26%)
Aug 30, 2023 1.610 1.990 1.590 1.710 13,196,988 +0.10(+6.21%)
Aug 29, 2023 1.540 1.610 1.530 1.610 1,028,093 +0.07(+4.55%)
Aug 28, 2023 1.550 1.580 1.530 1.540 1,653,347 -0.01(-0.65%)
Aug 25, 2023 1.520 1.560 1.500 1.550 966,955 +0.02(+1.31%)
Aug 24, 2023 1.560 1.560 1.510 1.530 854,326 -0.02(-1.29%)
Aug 23, 2023 1.510 1.570 1.500 1.550 973,163 +0.05(+3.33%)
Aug 22, 2023 1.530 1.550 1.450 1.500 2,191,540 -0.02(-1.32%)
Aug 21, 2023 1.550 1.575 1.470 1.520 4,419,086 -0.07(-4.40%)
Aug 18, 2023 1.540 1.615 1.540 1.590 1,642,441 +0.01(+0.63%)
Aug 17, 2023 1.540 1.590 1.515 1.580 1,698,620 +0.06(+3.95%)
Aug 16, 2023 1.520 1.560 1.490 1.520 1,717,093 -0.03(-1.94%)
Aug 15, 2023 1.600 1.605 1.530 1.550 2,317,208 -0.05(-3.13%)
Aug 14, 2023 1.620 1.620 1.580 1.600 1,413,260 -0.02(-1.23%)
Aug 11, 2023 1.620 1.630 1.600 1.620 3,335,201 -0.03(-1.82%)
Aug 10, 2023 1.680 1.680 1.630 1.650 1,731,764 +0.00(+0.00%)
Aug 09, 2023 1.680 1.693 1.650 1.650 2,033,350 -0.05(-2.94%)
Aug 08, 2023 1.700 1.720 1.663 1.700 1,412,027 -0.01(-0.58%)
Aug 07, 2023 1.740 1.774 1.710 1.710 1,182,076 -0.04(-2.29%)
Aug 04, 2023 1.790 1.800 1.700 1.750 4,078,401 -0.06(-3.31%)
Aug 03, 2023 1.800 1.850 1.780 1.810 1,587,585 +0.00(+0.00%)
Aug 02, 2023 1.800 1.820 1.770 1.810 1,470,117 -0.02(-1.09%)
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.