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: 7:00 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 (%)
Jun 30, 2016 271.40 285.00 268.62 281.30 22,418 +9.90(+3.65%)
Jun 29, 2016 270.20 273.30 267.40 271.40 10,243 +5.20(+1.95%)
Jun 28, 2016 266.60 271.20 263.20 266.20 12,334 +2.20(+0.83%)
Jun 27, 2016 270.40 280.90 256.70 264.00 25,019 -6.10(-2.26%)
Jun 24, 2016 274.40 275.66 263.00 270.10 15,926 -8.40(-3.02%)
Jun 23, 2016 282.50 283.60 276.00 278.50 35,218 -1.50(-0.54%)
Jun 22, 2016 285.00 289.80 276.84 280.00 14,286 -4.60(-1.62%)
Jun 21, 2016 288.70 292.20 283.00 284.60 18,245 -3.30(-1.15%)
Jun 20, 2016 274.60 291.40 270.60 287.90 37,974 +16.90(+6.24%)
Jun 17, 2016 276.00 282.30 252.45 271.00 121,111 -3.30(-1.20%)
Jun 16, 2016 265.70 276.50 265.70 274.30 23,461 +6.20(+2.31%)
Jun 15, 2016 272.70 276.30 266.00 268.10 38,496 -5.90(-2.15%)
Jun 14, 2016 281.10 283.30 270.70 274.00 20,412 -6.00(-2.14%)
Jun 13, 2016 285.40 291.30 279.90 280.00 11,747 -7.50(-2.61%)
Jun 10, 2016 283.10 298.00 283.10 287.50 25,371 +4.00(+1.41%)
Jun 09, 2016 287.40 287.40 280.00 283.50 8,463 -5.50(-1.90%)
Jun 08, 2016 295.00 296.50 287.70 289.00 31,480 -1.00(-0.34%)
Jun 07, 2016 292.90 298.20 289.80 290.00 16,192 -2.00(-0.68%)
Jun 06, 2016 299.10 300.10 287.60 292.00 23,699 -4.60(-1.55%)
Jun 03, 2016 296.00 304.40 294.00 296.60 20,346 -1.20(-0.40%)
Jun 02, 2016 291.80 302.10 289.70 297.80 11,984 +2.80(+0.95%)
Jun 01, 2016 286.90 300.00 286.90 295.00 10,317 +5.80(+2.01%)
May 31, 2016 289.10 298.70 281.60 289.20 31,189 +1.50(+0.52%)
May 27, 2016 280.60 287.70 287.70 287.70 22,420 +4.80(+1.70%)
May 26, 2016 287.10 290.00 275.20 282.90 22,336 -2.50(-0.88%)
May 25, 2016 282.00 288.40 277.70 285.40 11,003 +4.40(+1.57%)
May 24, 2016 285.90 289.85 280.90 281.00 4,897 -4.40(-1.54%)
May 23, 2016 288.20 291.10 280.30 285.40 7,114 -3.20(-1.11%)
May 20, 2016 287.50 294.20 283.80 288.60 5,495 +2.50(+0.87%)
May 19, 2016 275.00 286.70 275.00 286.10 5,405 +11.10(+4.04%)
May 18, 2016 280.40 286.50 275.00 275.00 11,958 -6.40(-2.27%)
May 17, 2016 283.20 285.70 280.60 281.40 5,616 -1.60(-0.57%)
May 16, 2016 292.80 294.60 277.80 283.00 8,794 -6.20(-2.14%)
May 13, 2016 285.90 292.90 285.70 289.20 5,522 +0.00(+0.00%)
May 12, 2016 298.30 298.30 284.50 289.20 5,866 -6.50(-2.20%)
May 11, 2016 295.80 297.10 286.50 295.70 8,222 +0.90(+0.31%)
May 10, 2016 296.50 300.80 292.40 294.80 7,114 +1.70(+0.58%)
May 09, 2016 302.10 303.40 284.70 293.10 13,821 -8.30(-2.75%)
May 06, 2016 304.60 306.30 297.00 301.40 17,710 -8.00(-2.59%)
May 05, 2016 317.40 323.40 305.20 309.40 5,856 -3.40(-1.09%)
May 04, 2016 317.30 323.00 309.00 312.80 6,125 -3.20(-1.01%)
May 03, 2016 329.80 329.80 310.40 316.00 13,597 -17.90(-5.36%)
May 02, 2016 335.00 340.57 329.40 333.90 6,689 -1.50(-0.45%)
Apr 29, 2016 337.00 342.33 328.70 335.40 6,524 +2.00(+0.60%)
Apr 28, 2016 329.51 344.70 319.60 333.40 10,549 +3.00(+0.91%)
Apr 27, 2016 329.40 339.00 325.00 330.40 7,781 +5.40(+1.66%)
Apr 26, 2016 325.10 333.60 320.50 325.00 7,946 +3.90(+1.21%)
Apr 25, 2016 315.30 322.40 310.70 321.10 5,859 +3.60(+1.13%)
Apr 22, 2016 306.00 318.50 305.00 317.50 8,062 +14.10(+4.65%)
Apr 21, 2016 315.20 321.89 300.70 303.40 16,275 -11.40(-3.62%)
Apr 20, 2016 322.70 324.00 309.12 314.80 16,810 -9.00(-2.78%)
Apr 19, 2016 313.90 325.00 313.90 323.80 9,628 +10.70(+3.42%)
Apr 18, 2016 299.70 316.50 296.50 313.10 5,316 +12.60(+4.19%)
Apr 15, 2016 308.90 308.90 300.00 300.50 7,557 -9.70(-3.13%)
Apr 14, 2016 312.20 312.20 300.85 310.20 11,446 -1.30(-0.42%)
Apr 13, 2016 324.70 324.70 308.60 311.50 13,308 -11.90(-3.68%)
Apr 12, 2016 324.80 329.60 318.86 323.40 9,329 +1.70(+0.53%)
Apr 11, 2016 334.50 334.50 320.20 321.70 19,335 -10.80(-3.25%)
Apr 08, 2016 330.50 337.50 323.28 332.50 6,040 +2.30(+0.70%)
Apr 07, 2016 321.10 333.10 317.50 330.20 2,528 +5.50(+1.69%)
Apr 06, 2016 326.10 326.10 320.10 324.70 3,672 +2.40(+0.74%)
Apr 05, 2016 323.60 324.50 315.00 322.30 8,068 -1.30(-0.40%)
Apr 04, 2016 320.90 331.60 315.15 323.60 14,256 -0.80(-0.25%)
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.