Skip to main content

Desktop Metal Inc (NY: DM )

4.680 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 136.20 142.50 131.40 132.10 304,711 -3.60(-2.65%)
May 27, 2021 134.90 135.90 128.10 135.70 424,174 +4.40(+3.35%)
May 26, 2021 125.10 133.00 124.30 131.30 275,832 +5.60(+4.46%)
May 25, 2021 134.00 140.38 124.00 125.70 488,224 -8.80(-6.54%)
May 24, 2021 133.70 136.40 127.70 134.50 261,541 +2.80(+2.13%)
May 21, 2021 130.00 135.50 127.60 131.70 301,842 +3.00(+2.33%)
May 20, 2021 136.90 136.90 123.40 128.70 305,649 -1.70(-1.30%)
May 19, 2021 129.30 132.80 126.40 130.40 298,242 -3.30(-2.47%)
May 18, 2021 121.20 139.91 119.20 133.70 612,692 -1.90(-1.40%)
May 17, 2021 125.10 136.60 123.90 135.60 371,354 +9.70(+7.70%)
May 14, 2021 118.40 127.80 116.60 125.90 271,843 +8.90(+7.61%)
May 13, 2021 122.10 130.60 116.31 117.00 423,073 -4.30(-3.54%)
May 12, 2021 120.90 125.10 115.78 121.30 464,745 +0.70(+0.58%)
May 11, 2021 103.40 122.10 102.00 120.60 451,938 +10.80(+9.84%)
May 10, 2021 119.00 119.00 108.35 109.80 452,684 -10.50(-8.73%)
May 07, 2021 118.10 127.00 117.70 120.30 323,532 +3.60(+3.08%)
May 06, 2021 120.40 122.20 113.00 116.70 267,150 -5.70(-4.66%)
May 05, 2021 122.90 128.80 120.30 122.40 243,442 +0.40(+0.33%)
May 04, 2021 128.30 128.40 118.00 122.00 293,276 -8.80(-6.73%)
May 03, 2021 136.50 138.00 128.30 130.80 203,747 -6.00(-4.39%)
Apr 30, 2021 141.40 147.70 135.70 136.80 193,490 -9.10(-6.24%)
Apr 29, 2021 147.80 149.30 139.00 145.90 323,904 -1.60(-1.08%)
Apr 28, 2021 142.00 149.30 139.00 147.50 414,434 +4.70(+3.29%)
Apr 27, 2021 143.40 146.80 138.50 142.80 207,173 +0.10(+0.07%)
Apr 26, 2021 137.90 143.00 132.50 142.70 346,533 +5.30(+3.86%)
Apr 23, 2021 131.20 140.90 129.80 137.40 463,520 +10.10(+7.93%)
Apr 22, 2021 133.80 137.50 125.80 127.30 516,730 -1.60(-1.24%)
Apr 21, 2021 112.40 130.20 109.60 128.90 604,392 +16.40(+14.58%)
Apr 20, 2021 117.00 119.50 107.80 112.50 657,377 -5.60(-4.74%)
Apr 19, 2021 126.60 128.20 117.40 118.10 304,394 -8.90(-7.01%)
Apr 16, 2021 125.50 128.90 120.20 127.00 217,240 +1.30(+1.03%)
Apr 15, 2021 135.00 136.50 122.30 125.70 292,395 -6.00(-4.56%)
Apr 14, 2021 137.20 142.10 130.90 131.70 244,769 -6.60(-4.77%)
Apr 13, 2021 131.60 139.80 126.50 138.30 463,819 +5.80(+4.38%)
Apr 12, 2021 141.30 141.80 130.80 132.50 259,773 -8.70(-6.16%)
Apr 09, 2021 141.50 144.90 139.10 141.20 126,240 -1.30(-0.91%)
Apr 08, 2021 140.00 142.70 137.00 142.50 287,512 +2.50(+1.79%)
Apr 07, 2021 149.10 154.80 139.00 140.00 286,769 -10.90(-7.22%)
Apr 06, 2021 147.80 151.50 143.20 150.90 243,074 +2.90(+1.96%)
Apr 05, 2021 156.40 157.00 147.00 148.00 251,050 -5.60(-3.65%)
Apr 01, 2021 156.40 156.40 148.00 153.60 274,970 +4.60(+3.09%)
Mar 31, 2021 151.40 155.00 146.30 149.00 360,881 +1.60(+1.09%)
Mar 30, 2021 145.00 150.10 140.20 147.40 316,992 +2.90(+2.01%)
Mar 29, 2021 155.50 163.90 142.00 144.50 449,006 -12.40(-7.90%)
Mar 26, 2021 169.10 170.70 148.50 156.90 518,850 -11.80(-6.99%)
Mar 25, 2021 160.00 169.20 154.40 168.70 383,983 +3.00(+1.81%)
Mar 24, 2021 182.50 183.60 165.40 165.70 324,653 -13.60(-7.59%)
Mar 23, 2021 196.70 198.50 175.50 179.30 554,938 -20.30(-10.17%)
Mar 22, 2021 209.00 214.40 195.60 199.60 488,246 -10.20(-4.86%)
Mar 19, 2021 195.40 214.60 185.90 209.80 1,216,770 +16.20(+8.37%)
Mar 18, 2021 193.00 200.00 186.10 193.60 414,140 -3.10(-1.58%)
Mar 17, 2021 182.50 201.50 178.60 196.70 477,746 +7.50(+3.96%)
Mar 16, 2021 201.90 208.50 186.50 189.20 475,070 -16.90(-8.20%)
Mar 15, 2021 208.40 214.70 197.80 206.10 359,890 +1.70(+0.83%)
Mar 12, 2021 198.10 208.50 195.20 204.40 276,910 -1.50(-0.73%)
Mar 11, 2021 195.80 208.80 193.30 205.90 355,838 +18.30(+9.75%)
Mar 10, 2021 190.30 193.90 180.60 187.60 455,811 +8.00(+4.45%)
Mar 09, 2021 165.30 184.80 165.10 179.60 439,990 +24.40(+15.72%)
Mar 08, 2021 161.60 173.60 152.00 155.20 475,907 -1.80(-1.15%)
Mar 05, 2021 165.10 166.90 142.00 157.00 670,360 -7.30(-4.44%)
Mar 04, 2021 176.00 180.80 155.50 164.30 645,803 -16.90(-9.33%)
Mar 03, 2021 198.20 202.40 177.50 181.20 485,544 -17.00(-8.58%)
Mar 02, 2021 208.90 214.60 197.50 198.20 266,622 -9.80(-4.71%)
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.