Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desktop Metal Inc (NY: DM )

4.990 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 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 (%)
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 8.401 123,211 +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.