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: 4:10 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 (%)
May 29, 2015 422.10 428.10 417.80 421.60 12,223 +0.50(+0.12%)
May 28, 2015 422.60 431.10 417.70 421.10 6,239 +1.00(+0.24%)
May 27, 2015 418.02 424.40 412.00 420.10 7,489 -1.50(-0.36%)
May 26, 2015 422.10 423.70 414.40 421.60 4,122 -1.60(-0.38%)
May 22, 2015 418.00 423.20 423.20 423.20 7,740 +6.80(+1.63%)
May 21, 2015 418.30 426.50 414.20 416.40 7,256 -3.60(-0.86%)
May 20, 2015 412.80 420.40 408.30 420.00 2,430 +7.00(+1.69%)
May 19, 2015 399.90 415.40 395.00 413.00 19,948 +13.00(+3.25%)
May 18, 2015 399.30 402.80 398.20 400.00 5,311 +1.20(+0.30%)
May 15, 2015 399.50 404.00 395.00 398.80 19,366 -0.70(-0.18%)
May 14, 2015 396.00 402.60 391.84 399.50 10,412 +1.50(+0.38%)
May 13, 2015 396.10 402.20 394.00 398.00 4,802 +0.50(+0.13%)
May 12, 2015 401.70 402.50 391.50 397.50 13,079 -5.00(-1.24%)
May 11, 2015 403.00 406.10 385.84 402.50 7,855 -2.50(-0.62%)
May 08, 2015 404.30 406.30 400.00 405.00 3,677 +0.90(+0.22%)
May 07, 2015 398.00 404.90 388.70 404.10 5,553 +7.00(+1.76%)
May 06, 2015 402.50 402.50 395.00 397.10 5,725 -2.80(-0.70%)
May 05, 2015 398.90 401.70 396.00 399.90 5,957 +4.90(+1.24%)
May 04, 2015 410.00 420.00 393.70 395.00 5,374 -15.00(-3.66%)
May 01, 2015 409.40 412.80 407.80 410.00 5,512 +1.50(+0.37%)
Apr 30, 2015 410.20 410.71 406.60 408.50 5,019 -1.10(-0.27%)
Apr 29, 2015 410.30 411.25 407.60 409.60 4,992 -0.90(-0.22%)
Apr 28, 2015 415.69 415.69 407.60 410.50 2,838 -1.10(-0.27%)
Apr 27, 2015 410.70 413.90 407.57 411.60 8,456 +0.70(+0.17%)
Apr 24, 2015 413.00 416.44 408.60 410.90 4,623 -2.10(-0.51%)
Apr 23, 2015 406.10 413.00 406.10 413.00 2,758 +3.00(+0.73%)
Apr 22, 2015 409.40 412.00 408.10 410.00 3,248 +2.00(+0.49%)
Apr 21, 2015 409.30 413.00 405.50 408.00 7,047 +0.20(+0.05%)
Apr 20, 2015 413.00 413.00 407.30 407.80 4,921 -4.80(-1.16%)
Apr 17, 2015 407.30 412.90 405.40 412.60 11,510 +3.90(+0.95%)
Apr 16, 2015 407.90 416.20 404.40 408.70 12,982 +2.00(+0.49%)
Apr 15, 2015 397.80 408.00 393.90 406.70 9,997 +9.60(+2.42%)
Apr 14, 2015 396.40 400.00 395.00 397.10 6,749 +0.30(+0.08%)
Apr 13, 2015 396.50 398.90 393.32 396.80 22,593 +0.40(+0.10%)
Apr 10, 2015 387.50 396.50 387.00 396.40 3,469 +6.90(+1.77%)
Apr 09, 2015 389.50 391.70 381.80 389.50 10,075 +1.30(+0.33%)
Apr 08, 2015 371.30 391.20 371.30 388.20 10,300 +17.00(+4.58%)
Apr 07, 2015 378.40 397.70 369.00 371.20 22,897 -4.80(-1.28%)
Apr 06, 2015 388.10 395.00 373.54 376.00 105,611 -11.60(-2.99%)
Apr 02, 2015 411.10 387.60 387.60 387.60 6,670 -19.40(-4.77%)
Apr 01, 2015 415.70 420.00 404.90 407.00 6,009 -8.10(-1.95%)
Mar 31, 2015 399.20 418.80 395.90 415.10 15,779 +13.20(+3.28%)
Mar 30, 2015 393.40 402.70 390.20 401.90 8,700 +12.20(+3.13%)
Mar 27, 2015 401.80 402.50 386.10 389.70 6,177 -8.30(-2.09%)
Mar 26, 2015 391.70 401.49 391.05 398.00 11,860 +7.20(+1.84%)
Mar 25, 2015 384.90 398.50 378.20 390.80 30,677 +6.80(+1.77%)
Mar 24, 2015 373.60 390.90 371.60 384.00 6,117 +6.00(+1.59%)
Mar 23, 2015 376.20 379.30 367.10 378.00 5,448 -0.60(-0.16%)
Mar 20, 2015 374.30 392.30 369.01 378.60 7,502 +5.20(+1.39%)
Mar 19, 2015 368.20 393.80 368.20 373.40 4,933 +3.00(+0.81%)
Mar 18, 2015 367.00 390.14 362.70 370.40 7,690 +0.80(+0.22%)
Mar 17, 2015 358.80 379.90 357.50 369.60 15,344 +8.70(+2.41%)
Mar 16, 2015 371.00 372.60 358.30 360.90 22,996 -12.50(-3.35%)
Mar 13, 2015 376.50 384.80 370.30 373.40 8,157 -6.50(-1.71%)
Mar 12, 2015 387.70 389.55 368.35 379.90 5,513 -5.50(-1.43%)
Mar 11, 2015 399.00 406.40 381.70 385.40 5,707 -14.10(-3.53%)
Mar 10, 2015 375.50 399.70 360.70 399.50 9,053 +19.10(+5.02%)
Mar 09, 2015 397.80 402.29 380.30 380.40 7,872 -19.00(-4.76%)
Mar 06, 2015 397.40 408.80 395.40 399.40 9,820 +0.00(+0.00%)
Mar 05, 2015 409.40 414.90 392.95 399.40 7,067 -3.90(-0.97%)
Mar 04, 2015 405.50 409.40 402.60 403.30 4,013 -6.10(-1.49%)
Mar 03, 2015 409.40 423.05 405.40 409.40 15,058 -1.40(-0.34%)
Mar 02, 2015 414.00 419.00 403.80 410.80 8,671 +0.80(+0.20%)
Feb 27, 2015 411.80 420.00 408.50 410.00 4,764 +0.20(+0.05%)
Feb 26, 2015 419.80 420.00 407.30 409.80 2,981 -9.20(-2.20%)
Feb 25, 2015 410.30 419.90 407.60 419.00 4,910 +7.90(+1.92%)
Feb 24, 2015 418.80 420.00 407.10 411.10 5,949 -4.90(-1.18%)
Feb 23, 2015 408.40 416.80 406.00 416.00 6,005 +8.50(+2.09%)
Feb 20, 2015 391.60 415.40 387.10 407.50 8,596 +14.30(+3.64%)
Feb 19, 2015 398.50 398.50 392.00 393.20 1,848 -4.30(-1.08%)
Feb 18, 2015 399.50 400.50 395.40 397.50 4,388 -2.50(-0.62%)
Feb 17, 2015 399.50 410.30 398.00 400.00 5,502 +0.60(+0.15%)
Feb 13, 2015 399.00 399.40 399.40 399.40 4,330 +0.00(+0.00%)
Feb 12, 2015 396.20 408.00 390.20 399.40 6,482 +7.60(+1.94%)
Feb 11, 2015 383.50 400.00 378.30 391.80 14,142 +5.10(+1.32%)
Feb 10, 2015 386.20 393.00 375.50 386.70 10,261 +3.10(+0.81%)
Feb 09, 2015 403.90 409.30 380.20 383.60 13,941 -16.40(-4.10%)
Feb 06, 2015 383.82 404.80 377.00 400.00 17,278 +16.10(+4.19%)
Feb 05, 2015 380.00 391.30 376.80 383.90 12,230 +7.90(+2.10%)
Feb 04, 2015 377.70 384.70 372.50 376.00 16,124 -5.00(-1.31%)
Feb 03, 2015 359.00 381.90 355.70 381.00 12,689 +25.50(+7.17%)
Feb 02, 2015 350.00 357.00 347.39 355.50 8,064 +7.00(+2.01%)
Jan 30, 2015 335.20 349.90 335.20 348.50 7,247 +9.80(+2.89%)
Jan 29, 2015 343.60 349.60 337.61 338.70 7,085 -4.50(-1.31%)
Jan 28, 2015 350.90 350.90 342.39 343.20 8,996 -3.20(-0.92%)
Jan 27, 2015 349.80 353.40 345.10 346.40 9,471 -6.40(-1.81%)
Jan 26, 2015 352.60 358.50 348.70 352.80 9,641 +2.70(+0.77%)
Jan 23, 2015 346.70 370.69 346.70 350.10 19,188 +1.00(+0.29%)
Jan 22, 2015 353.50 354.20 342.60 349.10 13,298 -0.30(-0.09%)
Jan 21, 2015 342.80 349.40 340.00 349.40 13,141 +8.10(+2.37%)
Jan 20, 2015 340.00 351.00 336.00 341.30 22,628 +8.50(+2.55%)
Jan 16, 2015 332.30 340.00 332.00 332.80 4,848 -1.10(-0.33%)
Jan 15, 2015 337.70 346.10 331.60 333.90 11,233 -3.10(-0.92%)
Jan 14, 2015 339.60 359.40 334.00 337.00 19,428 -6.60(-1.92%)
Jan 13, 2015 358.00 359.70 343.00 343.60 10,225 -9.10(-2.58%)
Jan 12, 2015 357.20 361.65 348.30 352.70 28,498 -8.50(-2.35%)
Jan 09, 2015 360.00 364.30 355.50 361.20 26,577 +1.50(+0.42%)
Jan 08, 2015 357.80 362.20 352.00 359.70 39,595 +8.90(+2.54%)
Jan 07, 2015 356.00 357.30 345.90 350.80 40,971 -1.10(-0.31%)
Jan 06, 2015 361.70 367.95 351.80 351.90 17,832 -6.30(-1.76%)
Jan 05, 2015 381.60 385.30 352.00 358.20 26,669 -27.60(-7.15%)
Jan 02, 2015 391.00 393.80 376.30 385.80 33,982 -6.20(-1.58%)
Dec 31, 2014 387.50 392.00 392.00 392.00 32,320 +6.20(+1.61%)
Dec 30, 2014 381.20 389.30 375.60 385.80 14,221 +4.60(+1.21%)
Dec 29, 2014 376.50 390.80 370.20 381.20 50,506 +9.20(+2.47%)
Dec 26, 2014 364.50 375.60 363.25 372.00 22,429 +8.00(+2.20%)
Dec 24, 2014 363.50 364.00 364.00 364.00 21,670 +4.00(+1.11%)
Dec 23, 2014 355.30 363.30 344.10 360.00 20,147 +4.80(+1.35%)
Dec 22, 2014 350.00 358.10 350.00 355.20 26,775 +4.20(+1.20%)
Dec 19, 2014 348.80 355.26 343.70 351.00 27,490 +3.50(+1.01%)
Dec 18, 2014 354.00 373.10 336.60 347.50 31,298 +3.50(+1.02%)
Dec 17, 2014 334.70 349.90 328.30 344.00 30,261 +14.20(+4.31%)
Dec 16, 2014 328.40 337.15 327.80 329.80 26,341 +0.30(+0.09%)
Dec 15, 2014 332.00 337.50 322.10 329.50 25,417 -0.50(-0.15%)
Dec 12, 2014 311.30 345.60 310.20 330.00 22,319 +11.30(+3.55%)
Dec 11, 2014 315.00 348.20 312.30 318.70 14,672 +6.70(+2.15%)
Dec 10, 2014 313.20 316.60 306.06 312.00 16,966 -3.00(-0.95%)
Dec 09, 2014 316.40 318.90 306.80 315.00 52,043 -8.00(-2.48%)
Dec 08, 2014 344.30 347.40 316.00 323.00 46,178 -22.30(-6.46%)
Dec 05, 2014 353.60 355.00 338.70 345.30 14,774 -6.80(-1.93%)
Dec 04, 2014 332.00 356.40 330.20 352.10 27,813 +22.10(+6.70%)
Dec 03, 2014 320.80 339.50 317.60 330.00 21,689 +13.00(+4.10%)
Dec 02, 2014 297.50 339.70 292.99 317.00 47,632 +20.30(+6.84%)
Dec 01, 2014 309.60 316.70 294.90 296.70 24,652 -13.80(-4.44%)
Nov 28, 2014 318.80 324.40 302.50 310.50 16,643 -14.40(-4.43%)
Nov 26, 2014 318.50 324.90 324.90 324.90 48,550 +8.90(+2.82%)
Nov 25, 2014 317.50 324.60 311.00 316.00 45,710 -2.00(-0.63%)
Nov 24, 2014 321.00 335.95 314.10 318.00 25,848 -4.20(-1.30%)
Nov 21, 2014 325.80 330.60 321.00 322.20 44,580 +0.20(+0.06%)
Nov 20, 2014 323.50 332.75 319.20 322.00 23,778 +0.40(+0.12%)
Nov 19, 2014 326.40 328.20 318.00 321.60 20,825 -5.40(-1.65%)
Nov 18, 2014 335.40 335.70 323.40 327.00 15,980 -9.20(-2.74%)
Nov 17, 2014 347.80 349.90 331.50 336.20 27,608 -8.80(-2.55%)
Nov 14, 2014 346.10 350.70 341.60 345.00 19,288 -0.70(-0.20%)
Nov 13, 2014 346.50 351.90 343.80 345.70 13,457 +2.70(+0.79%)
Nov 12, 2014 340.00 353.90 337.90 343.00 21,600 -0.10(-0.03%)
Nov 11, 2014 337.90 355.10 337.90 343.10 32,603 +6.90(+2.05%)
Nov 10, 2014 333.90 356.30 333.90 336.20 19,943 +5.80(+1.76%)
Nov 07, 2014 328.00 358.10 324.50 330.40 22,977 +7.90(+2.45%)
Nov 06, 2014 312.40 324.80 308.80 322.50 15,887 +8.10(+2.58%)
Nov 05, 2014 311.30 319.30 307.00 314.40 11,719 +11.40(+3.76%)
Nov 04, 2014 307.40 308.00 302.60 303.00 13,215 -8.00(-2.57%)
Nov 03, 2014 300.00 312.10 296.00 311.00 13,144 +12.50(+4.19%)
Oct 31, 2014 298.00 300.00 295.10 298.50 10,134 +1.50(+0.51%)
Oct 30, 2014 295.50 300.20 289.40 297.00 12,712 +0.30(+0.10%)
Oct 29, 2014 298.20 304.90 293.80 296.70 29,239 +2.70(+0.92%)
Oct 28, 2014 289.50 300.00 287.00 294.00 18,217 +9.50(+3.34%)
Oct 27, 2014 278.80 285.60 277.22 284.50 4,121 +5.50(+1.97%)
Oct 24, 2014 280.00 285.50 277.50 279.00 8,998 +1.50(+0.54%)
Oct 23, 2014 274.80 281.00 271.70 277.50 18,168 +7.10(+2.63%)
Oct 22, 2014 280.00 280.00 270.00 270.40 33,912 -3.10(-1.13%)
Oct 21, 2014 272.60 286.80 270.20 273.50 89,662 +1.00(+0.37%)
Oct 20, 2014 290.50 290.50 272.00 272.50 28,487 -5.70(-2.05%)
Oct 17, 2014 268.00 292.00 265.00 278.20 67,683 -5.80(-2.04%)
Oct 16, 2014 261.30 292.40 258.10 284.00 111,712 +19.90(+7.54%)
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.