Chronicle Journal: Finance

Desktop Metal Inc (NY: DM )

12.58 USD +0.01 (+0.08%)
Streaming Delayed Price Updated: 7:19 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 13.50 13.65 12.23 12.57 2,923,956 -0.60(-4.56%)
Apr 14, 2021 13.72 14.21 13.09 13.17 2,447,698 -0.66(-4.77%)
Apr 13, 2021 13.16 13.98 12.65 13.83 4,638,198 +0.58(+4.38%)
Apr 12, 2021 14.13 14.18 13.08 13.25 2,597,731 -0.87(-6.16%)
Apr 09, 2021 14.15 14.49 13.91 14.12 1,262,400 -0.13(-0.91%)
Apr 08, 2021 14.00 14.27 13.70 14.25 2,875,122 +0.25(+1.79%)
Apr 07, 2021 14.91 15.48 13.90 14.00 2,867,691 -1.09(-7.22%)
Apr 06, 2021 14.78 15.15 14.32 15.09 2,430,749 +0.29(+1.96%)
Apr 05, 2021 15.64 15.70 14.70 14.80 2,510,509 -0.56(-3.65%)
Apr 01, 2021 15.64 15.64 14.80 15.36 2,749,700 +0.46(+3.09%)
Mar 31, 2021 15.14 15.50 14.63 14.90 3,608,818 +0.16(+1.09%)
Mar 30, 2021 14.50 15.01 14.02 14.74 3,169,926 +0.29(+2.01%)
Mar 29, 2021 15.55 16.39 14.20 14.45 4,490,067 -1.24(-7.90%)
Mar 26, 2021 16.91 17.07 14.85 15.69 5,188,500 -1.18(-6.99%)
Mar 25, 2021 16.00 16.92 15.44 16.87 3,839,834 +0.30(+1.81%)
Mar 24, 2021 18.25 18.36 16.54 16.57 3,246,538 -1.36(-7.59%)
Mar 23, 2021 19.67 19.85 17.55 17.93 5,549,381 -2.03(-10.17%)
Mar 22, 2021 20.90 21.44 19.56 19.96 4,882,467 -1.02(-4.86%)
Mar 19, 2021 19.54 21.46 18.59 20.98 12,167,700 +1.62(+8.37%)
Mar 18, 2021 19.30 20.00 18.61 19.36 4,141,403 -0.31(-1.58%)
Mar 17, 2021 18.25 20.15 17.86 19.67 4,777,469 +0.75(+3.96%)
Mar 16, 2021 20.19 20.85 18.65 18.92 4,750,706 -1.69(-8.20%)
Mar 15, 2021 20.84 21.47 19.78 20.61 3,598,905 +0.17(+0.83%)
Mar 12, 2021 19.81 20.85 19.52 20.44 2,769,100 -0.15(-0.73%)
Mar 11, 2021 19.58 20.88 19.33 20.59 3,558,380 +1.83(+9.75%)
Mar 10, 2021 19.03 19.39 18.06 18.76 4,558,115 +0.80(+4.45%)
Mar 09, 2021 16.53 18.48 16.51 17.96 4,399,907 +2.44(+15.72%)
Mar 08, 2021 16.16 17.36 15.20 15.52 4,759,072 -0.18(-1.15%)
Mar 05, 2021 16.51 16.69 14.20 15.70 6,703,600 -0.73(-4.44%)
Mar 04, 2021 17.60 18.08 15.55 16.43 6,458,035 -1.69(-9.33%)
Mar 03, 2021 19.82 20.24 17.75 18.12 4,855,449 -1.70(-8.58%)
Mar 02, 2021 20.89 21.46 19.75 19.82 2,666,220 -0.98(-4.71%)
Mar 01, 2021 20.46 21.52 20.35 20.80 3,496,538 +0.74(+3.69%)
Feb 26, 2021 20.87 21.35 19.10 20.06 4,239,800 -0.60(-2.90%)
Feb 25, 2021 22.33 22.80 20.02 20.66 4,692,239 -2.04(-8.99%)
Feb 24, 2021 23.01 23.38 21.59 22.70 3,044,597 +0.12(+0.53%)
Feb 23, 2021 21.69 23.39 19.12 22.58 5,009,030 -1.40(-5.84%)
Feb 22, 2021 25.39 25.82 23.80 23.98 4,168,528 -2.11(-8.09%)
Feb 19, 2021 27.06 28.15 25.86 26.09 3,944,900 -0.16(-0.61%)
Feb 18, 2021 27.80 28.05 26.12 26.25 4,698,104 -2.88(-9.89%)
Feb 17, 2021 31.50 31.50 28.50 29.13 4,230,567 -2.61(-8.22%)
Feb 16, 2021 32.22 33.03 30.42 31.74 3,573,870 +1.25(+4.10%)
Feb 12, 2021 29.50 31.22 29.16 30.49 3,505,000 +1.22(+4.17%)
Feb 11, 2021 30.48 30.48 28.40 29.27 3,675,540 -0.55(-1.84%)
Feb 10, 2021 31.10 31.10 28.36 29.82 4,871,652 -0.67(-2.20%)
Feb 09, 2021 33.54 33.54 30.41 30.49 6,470,189 -3.01(-8.99%)
Feb 08, 2021 32.60 34.94 32.40 33.50 5,631,148 +2.25(+7.20%)
Feb 05, 2021 27.00 31.30 26.59 31.25 6,114,400 +4.18(+15.44%)
Feb 04, 2021 26.00 28.00 25.89 27.07 3,186,403 +1.45(+5.66%)
Feb 03, 2021 25.40 26.26 25.01 25.62 2,658,752 +1.08(+4.40%)
Feb 02, 2021 24.48 25.46 24.12 24.54 1,949,371 +0.59(+2.46%)
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.