Skip to main content

Desktop Metal Inc (NY: DM )

4.980 -0.020 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 5.000 5.060 4.940 4.980 386,712 -0.02(-0.40%)
Jul 17, 2024 5.110 5.220 4.960 5.000 675,721 -0.19(-3.66%)
Jul 16, 2024 5.000 5.209 4.945 5.190 730,152 +0.17(+3.39%)
Jul 15, 2024 5.010 5.080 4.880 5.020 556,051 +0.03(+0.60%)
Jul 12, 2024 5.000 5.070 4.960 4.990 561,257 +0.01(+0.20%)
Jul 11, 2024 5.190 5.330 4.900 4.980 1,162,731 -0.35(-6.57%)
Jul 10, 2024 5.000 5.350 4.930 5.330 1,144,692 +0.28(+5.54%)
Jul 09, 2024 5.100 5.100 4.830 5.050 1,084,427 +0.05(+1.00%)
Jul 08, 2024 4.850 5.190 4.840 5.000 1,583,152 -0.03(-0.60%)
Jul 05, 2024 4.940 5.120 4.750 5.030 1,411,606 -0.21(-4.01%)
Jul 03, 2024 4.450 5.350 4.450 5.240 4,908,283 +0.92(+21.30%)
Jul 02, 2024 4.070 4.560 3.913 4.320 1,454,476 +0.25(+6.14%)
Jul 01, 2024 4.060 4.188 3.700 4.070 916,864 -0.06(-1.45%)
Jun 28, 2024 4.270 4.378 4.130 4.130 4,118,961 -0.16(-3.73%)
Jun 27, 2024 4.120 4.290 4.010 4.290 352,737 +0.21(+5.15%)
Jun 26, 2024 4.170 4.390 4.040 4.080 449,686 -0.14(-3.32%)
Jun 25, 2024 4.170 4.280 4.105 4.220 503,392 -0.04(-0.94%)
Jun 24, 2024 4.150 4.390 4.100 4.260 667,900 +0.13(+3.15%)
Jun 21, 2024 4.230 4.250 4.018 4.130 694,912 -0.03(-0.72%)
Jun 20, 2024 4.850 4.950 4.110 4.160 1,061,795 -0.81(-16.30%)
Jun 18, 2024 3.650 6.000 3.620 4.970 3,942,964 +1.31(+35.79%)
Jun 17, 2024 3.760 4.105 3.630 3.660 693,373 -0.18(-4.69%)
Jun 14, 2024 3.900 4.020 3.760 3.840 376,249 -0.08(-2.04%)
Jun 13, 2024 4.340 4.340 3.800 3.920 889,113 -0.31(-7.33%)
Jun 12, 2024 4.330 4.450 4.025 4.230 826,545 -0.23(-5.16%)
Jun 11, 2024 5.250 5.250 4.450 4.460 644,882 -0.45(-9.22%)
Jun 10, 2024 5.000 5.097 4.775 4.913 650,288 +0.01(+0.27%)
Jun 07, 2024 5.600 5.732 4.800 4.900 463,027 -0.80(-14.04%)
Jun 06, 2024 5.400 5.800 5.402 5.700 200,883 -0.08(-1.32%)
Jun 05, 2024 5.422 5.800 5.422 5.776 215,263 +0.29(+5.19%)
Jun 04, 2024 5.781 5.898 5.401 5.491 178,876 -0.32(-5.51%)
Jun 03, 2024 5.628 5.979 5.500 5.811 165,143 +0.17(+3.09%)
May 31, 2024 5.800 5.814 5.500 5.637 162,297 -0.12(-2.17%)
May 30, 2024 5.700 5.800 5.632 5.762 154,878 +0.13(+2.31%)
May 29, 2024 5.985 5.988 5.419 5.632 448,347 -0.09(-1.50%)
May 28, 2024 6.000 6.040 5.646 5.718 260,693 +0.06(+1.06%)
May 24, 2024 6.030 6.083 5.503 5.658 195,033 +0.04(+0.71%)
May 23, 2024 5.969 6.008 5.601 5.618 217,589 -0.38(-6.37%)
May 22, 2024 6.080 6.318 5.800 6.000 252,458 -0.06(-0.99%)
May 21, 2024 6.150 6.535 5.934 6.060 277,982 -0.38(-5.83%)
May 20, 2024 5.988 6.459 5.904 6.435 343,985 +0.33(+5.49%)
May 17, 2024 6.000 6.135 5.700 6.100 425,497 +0.16(+2.66%)
May 16, 2024 6.110 6.322 5.820 5.942 296,714 -0.30(-4.88%)
May 15, 2024 6.876 6.938 6.050 6.247 377,111 -0.41(-6.10%)
May 14, 2024 6.500 7.000 6.210 6.653 563,524 +0.55(+8.99%)
May 13, 2024 6.400 6.868 6.000 6.104 380,362 -0.31(-4.86%)
May 10, 2024 7.200 7.398 6.279 6.416 432,282 -0.78(-10.90%)
May 09, 2024 7.600 7.770 6.999 7.201 405,263 -1.20(-14.28%)
May 08, 2024 8.296 8.446 8.000 8.401 123,212 +0.05(+0.61%)
May 07, 2024 8.047 8.499 7.910 8.350 143,862 +0.42(+5.28%)
May 06, 2024 8.900 8.900 7.603 7.931 163,451 -0.62(-7.26%)
May 03, 2024 7.900 8.919 7.900 8.552 239,765 +0.58(+7.34%)
May 02, 2024 8.000 8.049 7.610 7.967 97,076 +0.11(+1.41%)
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.