Skip to main content

Desktop Metal Inc (NY: DM )

0.5901 +0.0201 (+3.53%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6030 0.6083 0.5503 0.5658 1,950,335 +0.00(+0.71%)
May 23, 2024 0.5969 0.6008 0.5601 0.5618 2,175,890 -0.04(-6.37%)
May 22, 2024 0.6080 0.6318 0.5800 0.6000 2,524,582 -0.01(-0.99%)
May 21, 2024 0.6150 0.6535 0.5934 0.6060 2,779,820 -0.04(-5.83%)
May 20, 2024 0.5988 0.6459 0.5904 0.6435 3,439,858 +0.03(+5.49%)
May 17, 2024 0.6000 0.6135 0.5700 0.6100 4,254,974 +0.02(+2.66%)
May 16, 2024 0.6110 0.6322 0.5820 0.5942 2,967,145 -0.03(-4.88%)
May 15, 2024 0.6876 0.6938 0.6050 0.6247 3,771,110 -0.04(-6.10%)
May 14, 2024 0.6500 0.7000 0.6210 0.6653 5,635,249 +0.05(+8.99%)
May 13, 2024 0.6400 0.6868 0.6000 0.6104 3,803,622 -0.03(-4.86%)
May 10, 2024 0.7200 0.7398 0.6279 0.6416 4,322,826 -0.08(-10.90%)
May 09, 2024 0.7600 0.7770 0.6999 0.7201 4,052,638 -0.12(-14.28%)
May 08, 2024 0.8296 0.8446 0.8000 0.8401 1,232,117 +0.01(+0.61%)
May 07, 2024 0.8047 0.8499 0.7910 0.8350 1,438,628 +0.04(+5.28%)
May 06, 2024 0.8900 0.8900 0.7603 0.7931 1,634,518 -0.06(-7.26%)
May 03, 2024 0.7900 0.8919 0.7900 0.8552 2,397,652 +0.06(+7.34%)
May 02, 2024 0.8000 0.8049 0.7610 0.7967 970,769 +0.01(+1.41%)
May 01, 2024 0.7900 0.8145 0.7600 0.7856 1,830,324 +0.00(+0.41%)
Apr 30, 2024 0.8601 0.8700 0.7800 0.7824 1,934,474 -0.08(-9.47%)
Apr 29, 2024 0.8100 0.8684 0.8069 0.8642 1,274,528 +0.04(+5.19%)
Apr 26, 2024 0.8244 0.8583 0.8023 0.8216 1,316,545 -0.00(-0.29%)
Apr 25, 2024 0.8399 0.8400 0.8080 0.8240 1,110,363 -0.01(-1.27%)
Apr 24, 2024 0.8332 0.8643 0.8160 0.8346 1,506,756 -0.02(-2.34%)
Apr 23, 2024 0.8600 0.8930 0.8435 0.8546 1,709,257 -0.00(-0.20%)
Apr 22, 2024 0.8563 0.9397 0.8412 0.8563 2,306,491 +0.01(+1.39%)
Apr 19, 2024 0.8111 0.8699 0.8111 0.8446 3,639,532 +0.02(+2.09%)
Apr 18, 2024 0.8557 0.8642 0.8100 0.8273 2,530,727 -0.03(-3.71%)
Apr 17, 2024 0.8501 0.9200 0.8413 0.8592 1,891,457 +0.01(+0.96%)
Apr 16, 2024 0.8500 0.8752 0.8308 0.8510 2,731,044 -0.01(-0.92%)
Apr 15, 2024 0.9400 0.9561 0.8300 0.8589 4,563,731 -0.10(-10.19%)
Apr 12, 2024 1.000 1.030 0.8800 0.9563 5,404,681 -0.08(-8.05%)
Apr 11, 2024 1.140 1.152 1.030 1.040 2,415,161 -0.08(-7.14%)
Apr 10, 2024 1.020 1.150 0.9800 1.120 3,717,928 +0.08(+7.69%)
Apr 09, 2024 1.090 1.180 1.020 1.040 3,543,733 -0.04(-3.70%)
Apr 08, 2024 0.9400 1.100 0.9400 1.080 3,492,503 +0.15(+15.92%)
Apr 05, 2024 0.9601 0.9796 0.9110 0.9317 1,767,053 -0.04(-4.41%)
Apr 04, 2024 0.8400 1.000 0.8307 0.9747 6,028,113 +0.13(+16.04%)
Apr 03, 2024 0.8400 0.8855 0.8033 0.8400 2,101,689 -0.01(-1.25%)
Apr 02, 2024 0.8470 0.8599 0.8180 0.8506 1,202,275 -0.00(-0.12%)
Apr 01, 2024 0.8800 0.8800 0.8420 0.8516 1,880,660 -0.03(-3.23%)
Mar 28, 2024 0.8999 0.8494 0.8491 0.8800 3,092,071 +0.01(+1.15%)
Mar 27, 2024 0.8100 0.8900 0.7900 0.8700 3,578,226 +0.09(+11.77%)
Mar 26, 2024 0.8100 0.8442 0.7741 0.7784 2,389,378 -0.01(-1.17%)
Mar 25, 2024 0.7300 0.8099 0.7301 0.7876 2,653,782 +0.04(+4.85%)
Mar 22, 2024 0.7900 0.8082 0.7300 0.7512 1,974,777 -0.00(-0.62%)
Mar 21, 2024 0.7749 0.8300 0.7352 0.7559 4,108,187 +0.01(+1.71%)
Mar 20, 2024 0.7300 0.7500 0.7077 0.7432 2,116,083 +0.01(+1.92%)
Mar 19, 2024 0.6700 0.7550 0.6603 0.7292 6,124,330 +0.07(+11.14%)
Mar 18, 2024 0.6600 0.6800 0.6260 0.6561 3,361,645 +0.00(+0.63%)
Mar 15, 2024 0.6520 0.7800 0.6212 0.6520 9,349,843 +0.04(+5.78%)
Mar 14, 2024 0.6536 0.6601 0.6111 0.6164 3,313,191 -0.03(-4.08%)
Mar 13, 2024 0.6565 0.6996 0.6410 0.6426 3,276,049 -0.01(-2.21%)
Mar 12, 2024 0.6513 0.6832 0.6205 0.6571 2,526,959 +0.03(+5.58%)
Mar 11, 2024 0.6940 0.7250 0.5601 0.6224 4,668,940 -0.06(-9.40%)
Mar 08, 2024 0.7099 0.7270 0.6634 0.6870 3,183,783 -0.00(-0.58%)
Mar 07, 2024 0.6699 0.7200 0.6600 0.6910 5,432,252 +0.02(+3.15%)
Mar 06, 2024 0.5687 0.6799 0.5504 0.6699 7,579,696 +0.13(+24.89%)
Mar 05, 2024 0.5402 0.5533 0.5301 0.5364 2,398,502 -0.01(-2.51%)
Mar 04, 2024 0.6000 0.6195 0.5500 0.5502 2,439,196 -0.06(-9.79%)
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.