Skip to main content

Desktop Metal Inc (NY: DM )

0.8800 +0.0100 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.200 2.230 2.150 2.200 2,123,351 +0.00(+0.00%)
Apr 27, 2023 2.200 2.235 2.150 2.200 1,790,986 +0.03(+1.38%)
Apr 26, 2023 2.170 2.200 2.120 2.170 2,441,452 +0.00(+0.00%)
Apr 25, 2023 2.200 2.225 2.130 2.170 1,853,206 -0.07(-3.13%)
Apr 24, 2023 2.120 2.240 2.090 2.240 2,323,740 +0.12(+5.66%)
Apr 21, 2023 2.100 2.130 2.060 2.120 1,818,303 +0.03(+1.44%)
Apr 20, 2023 2.150 2.155 2.040 2.090 2,566,370 -0.10(-4.57%)
Apr 19, 2023 2.100 2.200 2.070 2.190 2,740,154 +0.05(+2.34%)
Apr 18, 2023 2.210 2.210 2.100 2.140 2,132,050 -0.04(-1.83%)
Apr 17, 2023 2.190 2.220 2.150 2.180 1,307,770 -0.02(-0.91%)
Apr 14, 2023 2.270 2.289 2.180 2.200 1,302,326 -0.07(-3.08%)
Apr 13, 2023 2.270 2.350 2.240 2.270 1,568,097 +0.02(+0.89%)
Apr 12, 2023 2.350 2.370 2.195 2.250 1,644,437 -0.08(-3.43%)
Apr 11, 2023 2.250 2.350 2.245 2.330 2,346,692 +0.08(+3.56%)
Apr 10, 2023 2.020 2.280 2.020 2.250 3,945,845 +0.23(+11.39%)
Apr 06, 2023 2.130 2.130 2.020 2.020 1,889,254 -0.11(-5.16%)
Apr 05, 2023 2.180 2.190 2.070 2.130 2,349,412 -0.09(-4.05%)
Apr 04, 2023 2.300 2.320 2.155 2.220 2,164,271 -0.08(-3.48%)
Apr 03, 2023 2.270 2.355 2.180 2.300 2,493,859 +0.00(+0.00%)
Mar 31, 2023 2.270 2.350 2.220 2.300 3,217,699 +0.05(+2.22%)
Mar 30, 2023 2.250 2.410 2.230 2.250 3,240,714 +0.02(+0.90%)
Mar 29, 2023 2.110 2.245 2.090 2.230 3,360,054 +0.14(+6.70%)
Mar 28, 2023 2.070 2.150 2.050 2.090 1,666,837 +0.00(+0.00%)
Mar 27, 2023 2.110 2.150 2.030 2.090 2,037,911 -0.02(-0.95%)
Mar 24, 2023 2.100 2.210 2.065 2.110 2,764,408 -0.02(-0.94%)
Mar 23, 2023 2.170 2.195 2.060 2.130 2,157,718 +0.01(+0.47%)
Mar 22, 2023 2.180 2.250 2.110 2.120 2,464,951 -0.09(-4.07%)
Mar 21, 2023 2.030 2.250 2.010 2.210 3,607,357 +0.21(+10.50%)
Mar 20, 2023 2.020 2.080 1.970 2.000 3,067,094 -0.06(-2.91%)
Mar 17, 2023 2.270 2.270 2.002 2.060 6,035,379 -0.19(-8.44%)
Mar 16, 2023 2.160 2.290 2.090 2.250 2,826,406 +0.08(+3.69%)
Mar 15, 2023 2.050 2.190 1.980 2.170 2,984,724 +0.06(+2.84%)
Mar 14, 2023 2.210 2.270 2.090 2.110 2,923,808 -0.06(-2.76%)
Mar 13, 2023 1.970 2.220 1.930 2.170 4,584,494 +0.09(+4.33%)
Mar 10, 2023 2.190 2.265 2.020 2.080 5,062,186 -0.11(-5.02%)
Mar 09, 2023 2.460 2.510 2.120 2.190 5,575,784 -0.29(-11.69%)
Mar 08, 2023 2.270 2.520 2.250 2.480 6,286,367 +0.18(+7.83%)
Mar 07, 2023 2.380 2.550 2.260 2.300 5,327,144 -0.10(-4.17%)
Mar 06, 2023 2.200 2.535 2.200 2.400 10,214,374 +0.15(+6.67%)
Mar 03, 2023 1.990 2.400 1.980 2.250 16,524,261 +0.21(+10.29%)
Mar 02, 2023 1.890 2.120 1.735 2.040 36,369,928 +0.54(+36.00%)
Mar 01, 2023 1.590 1.590 1.480 1.500 2,526,436 -0.02(-1.32%)
Feb 28, 2023 1.500 1.585 1.440 1.520 2,877,217 +0.04(+2.70%)
Feb 27, 2023 1.500 1.550 1.460 1.480 2,344,258 -0.01(-0.67%)
Feb 24, 2023 1.550 1.580 1.460 1.490 4,396,582 -0.13(-8.02%)
Feb 23, 2023 1.660 1.670 1.570 1.620 2,247,852 -0.02(-1.22%)
Feb 22, 2023 1.620 1.660 1.550 1.640 2,326,698 +0.03(+1.86%)
Feb 21, 2023 1.700 1.750 1.600 1.610 2,613,187 -0.17(-9.55%)
Feb 17, 2023 1.800 1.800 1.720 1.780 1,850,261 -0.02(-1.11%)
Feb 16, 2023 1.800 1.880 1.745 1.800 1,647,005 -0.04(-2.17%)
Feb 15, 2023 1.770 1.870 1.735 1.840 2,602,418 +0.04(+2.22%)
Feb 14, 2023 1.750 1.840 1.702 1.800 2,452,747 +0.02(+1.12%)
Feb 13, 2023 1.730 1.800 1.680 1.780 2,173,799 +0.05(+2.89%)
Feb 10, 2023 1.730 1.750 1.660 1.730 1,988,104 -0.03(-1.70%)
Feb 09, 2023 1.950 1.960 1.730 1.760 2,824,113 -0.19(-9.74%)
Feb 08, 2023 2.000 2.070 1.940 1.950 1,982,276 -0.06(-2.99%)
Feb 07, 2023 2.040 2.060 1.960 2.010 2,812,657 -0.05(-2.43%)
Feb 06, 2023 2.090 2.140 2.023 2.060 2,765,484 -0.07(-3.29%)
Feb 03, 2023 2.120 2.280 2.050 2.130 4,139,838 -0.09(-4.05%)
Feb 02, 2023 2.080 2.318 2.045 2.220 12,922,421 +0.36(+19.35%)
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.