Desktop Metal Inc (NY: DM )

7.090 USD +0.030 (+0.42%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 7.120 7.230 6.995 7.060 3,038,109 -0.07(-0.98%)
Oct 26, 2021 7.500 7.130 3,881,341 -0.27(-3.65%)
Oct 25, 2021 7.050 7.455 7.040 7.400 4,666,085 +0.38(+5.41%)
Oct 22, 2021 7.400 7.400 7.000 7.020 3,686,644 -0.43(-5.77%)
Oct 21, 2021 7.200 7.550 7.190 7.450 4,893,715 +0.21(+2.90%)
Oct 20, 2021 7.300 7.380 7.130 7.240 3,906,706 -0.05(-0.69%)
Oct 19, 2021 7.000 7.300 6.880 7.290 4,774,477 +0.39(+5.65%)
Oct 18, 2021 6.850 7.000 6.780 6.900 3,269,096 -0.02(-0.29%)
Oct 15, 2021 7.100 7.100 6.870 6.920 4,734,629 -0.08(-1.14%)
Oct 14, 2021 7.260 7.290 6.990 7.000 3,172,377 -0.14(-1.96%)
Oct 13, 2021 6.950 7.170 6.905 7.140 4,312,662 +0.24(+3.48%)
Oct 12, 2021 6.900 7.020 6.830 6.900 2,648,545 +0.06(+0.88%)
Oct 11, 2021 7.010 7.190 6.840 6.840 2,989,805 -0.22(-3.12%)
Oct 08, 2021 7.190 7.320 7.050 7.060 2,235,238 -0.13(-1.81%)
Oct 07, 2021 6.920 7.330 6.880 7.190 4,503,616 +0.37(+5.43%)
Oct 06, 2021 6.810 6.880 6.700 6.820 4,121,989 -0.12(-1.73%)
Oct 05, 2021 6.960 7.070 6.870 6.940 3,779,500 +0.00(+0.00%)
Oct 04, 2021 7.220 7.260 6.910 6.940 5,555,538 -0.36(-4.93%)
Oct 01, 2021 7.200 7.340 7.090 7.300 3,996,419 +0.13(+1.81%)
Sep 30, 2021 7.230 7.360 7.170 7.170 4,042,059 -0.04(-0.55%)
Sep 29, 2021 7.400 7.480 7.185 7.210 4,873,371 -0.20(-2.70%)
Sep 28, 2021 7.750 7.820 7.410 7.410 6,010,089 -0.42(-5.36%)
Sep 27, 2021 7.790 8.000 7.510 7.830 4,372,394 +0.06(+0.77%)
Sep 24, 2021 7.810 7.940 7.715 7.770 3,003,874 -0.13(-1.65%)
Sep 23, 2021 7.710 7.935 7.680 7.900 3,643,283 +0.29(+3.81%)
Sep 22, 2021 7.710 7.810 7.580 7.610 3,947,771 -0.02(-0.26%)
Sep 21, 2021 7.660 7.740 7.460 7.630 3,466,624 -0.01(-0.13%)
Sep 20, 2021 7.510 7.660 7.320 7.640 5,609,258 -0.10(-1.29%)
Sep 17, 2021 7.700 7.880 7.580 7.740 13,261,120 +0.02(+0.26%)
Sep 16, 2021 7.720 7.750 7.430 7.720 8,874,815 -0.21(-2.65%)
Sep 15, 2021 7.800 7.950 7.700 7.930 4,751,659 +0.10(+1.28%)
Sep 14, 2021 7.980 8.070 7.695 7.830 5,457,579 -0.15(-1.88%)
Sep 13, 2021 8.100 8.200 7.840 7.980 5,145,380 -0.16(-1.97%)
Sep 10, 2021 8.170 8.305 8.030 8.140 5,689,735 -0.12(-1.45%)
Sep 09, 2021 8.200 8.560 8.110 8.260 5,648,648 +0.09(+1.10%)
Sep 08, 2021 8.800 8.800 8.120 8.170 5,646,576 -0.67(-7.58%)
Sep 07, 2021 8.790 9.049 8.760 8.840 3,598,234 +0.05(+0.57%)
Sep 03, 2021 8.910 9.060 8.560 8.790 4,246,275 -0.12(-1.35%)
Sep 02, 2021 8.370 8.930 8.340 8.910 4,807,839 +0.57(+6.83%)
Sep 01, 2021 8.250 8.440 8.150 8.340 3,129,917 +0.04(+0.48%)
Aug 31, 2021 8.130 8.400 8.100 8.300 3,900,987 +0.17(+2.09%)
Aug 30, 2021 8.420 8.420 7.975 8.130 3,192,661 -0.17(-2.05%)
Aug 27, 2021 8.100 8.430 8.050 8.300 2,712,917 +0.16(+1.97%)
Aug 26, 2021 8.310 8.620 8.111 8.140 3,581,621 -0.17(-2.05%)
Aug 25, 2021 8.200 8.360 7.930 8.310 5,013,943 +0.11(+1.34%)
Aug 24, 2021 8.160 8.239 7.940 8.200 5,092,475 +0.04(+0.49%)
Aug 23, 2021 7.700 8.260 7.590 8.160 7,446,179 +0.58(+7.65%)
Aug 20, 2021 7.430 7.810 7.310 7.580 4,544,580 +0.24(+3.27%)
Aug 19, 2021 7.410 7.846 7.300 7.340 5,654,577 -0.08(-1.08%)
Aug 18, 2021 7.350 7.820 7.260 7.420 7,614,395 +0.24(+3.34%)
Aug 17, 2021 7.750 7.750 7.120 7.180 10,202,886 -0.61(-7.83%)
Aug 16, 2021 8.360 8.390 7.760 7.790 7,721,948 -0.58(-6.93%)
Aug 13, 2021 8.750 8.750 8.300 8.370 6,606,919 -0.41(-4.67%)
Aug 12, 2021 8.950 9.820 8.260 8.780 22,447,277 -0.15(-1.68%)
Aug 11, 2021 9.560 9.598 8.660 8.930 14,017,946 -0.54(-5.70%)
Aug 10, 2021 9.540 9.740 9.045 9.470 8,534,363 +0.21(+2.27%)
Aug 09, 2021 9.420 9.440 9.165 9.260 4,095,305 -0.11(-1.17%)
Aug 06, 2021 9.400 9.532 9.240 9.370 2,181,005 -0.02(-0.21%)
Aug 05, 2021 9.060 9.449 8.890 9.390 3,175,545 +0.34(+3.76%)
Aug 04, 2021 8.730 9.440 8.710 9.050 3,852,828 +0.23(+2.61%)
Aug 03, 2021 9.000 9.030 8.550 8.820 3,847,295 -0.16(-1.78%)
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.