Desktop Metal Inc (NY: DM )

4.155 USD +0.165 (+4.14%)
Streaming Delayed Price Updated: 11:53 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 4.060 4.140 3.960 3.990 4,942,582 -0.04(-0.99%)
Jan 18, 2022 4.260 4.300 4.020 4.030 4,910,373 -0.32(-7.36%)
Jan 14, 2022 4.350 0 +0.00(+0.00%)
Jan 13, 2022 4.650 4.689 4.330 4.350 2,967,736 -0.18(-3.97%)
Jan 12, 2022 4.810 4.850 4.500 4.530 3,026,645 -0.07(-1.52%)
Jan 11, 2022 4.440 4.640 4.350 4.600 4,643,765 +0.21(+4.78%)
Jan 10, 2022 4.490 4.490 4.240 4.390 5,072,657 -0.13(-2.88%)
Jan 07, 2022 4.590 4.725 4.410 4.520 5,189,062 -0.05(-1.09%)
Jan 06, 2022 4.710 4.780 4.429 4.570 5,612,625 -0.14(-2.97%)
Jan 05, 2022 5.090 5.135 4.695 4.710 4,188,774 -0.43(-8.37%)
Jan 04, 2022 5.380 5.390 5.030 5.140 3,696,127 -0.12(-2.28%)
Jan 03, 2022 5.050 5.380 5.020 5.260 4,696,236 +0.31(+6.26%)
Dec 31, 2021 4.940 5.100 4.880 4.950 5,447,639 -0.12(-2.37%)
Dec 30, 2021 4.680 5.185 4.660 5.070 9,846,002 +0.32(+6.74%)
Dec 29, 2021 4.810 4.850 4.700 4.750 5,130,946 -0.10(-2.06%)
Dec 28, 2021 4.970 5.168 4.790 4.850 7,361,596 -0.13(-2.61%)
Dec 27, 2021 5.340 5.350 4.970 4.980 6,028,004 -0.37(-6.92%)
Dec 23, 2021 5.200 5.440 5.150 5.350 3,777,597 +0.15(+2.88%)
Dec 22, 2021 5.220 5.270 5.130 5.200 3,322,644 -0.05(-0.95%)
Dec 21, 2021 5.160 5.384 5.160 5.250 4,424,086 +0.16(+3.14%)
Dec 20, 2021 5.130 5.210 4.990 5.090 5,145,906 -0.27(-5.04%)
Dec 17, 2021 5.140 5.460 4.950 5.360 7,281,505 +0.17(+3.28%)
Dec 16, 2021 5.530 5.580 5.112 5.190 6,249,263 -0.25(-4.60%)
Dec 15, 2021 5.380 5.490 5.100 5.440 5,354,743 +0.06(+1.12%)
Dec 14, 2021 5.390 5.550 5.310 5.380 4,292,144 -0.11(-2.00%)
Dec 13, 2021 5.810 5.840 5.420 5.490 5,277,070 -0.32(-5.51%)
Dec 10, 2021 5.970 6.200 5.730 5.810 4,081,494 -0.09(-1.53%)
Dec 09, 2021 6.320 6.325 5.880 5.900 5,625,782 -0.32(-5.14%)
Dec 08, 2021 6.310 6.350 6.105 6.220 9,412,486 -0.03(-0.48%)
Dec 07, 2021 5.950 6.430 5.940 6.250 7,130,737 +0.44(+7.57%)
Dec 06, 2021 5.490 5.890 5.390 5.810 6,595,600 +0.12(+2.11%)
Dec 03, 2021 5.940 5.950 5.470 5.690 8,229,025 -0.29(-4.85%)
Dec 02, 2021 5.900 6.005 5.730 5.980 5,684,641 +0.06(+1.01%)
Dec 01, 2021 6.560 6.705 5.840 5.920 10,614,508 -0.60(-9.20%)
Nov 30, 2021 6.410 6.630 6.220 6.520 7,411,310 +0.02(+0.31%)
Nov 29, 2021 6.720 6.740 6.370 6.500 5,015,140 -0.08(-1.22%)
Nov 26, 2021 6.680 6.686 6.385 6.580 3,312,410 -0.24(-3.52%)
Nov 24, 2021 6.550 6.830 6.425 6.820 3,820,933 +0.27(+4.12%)
Nov 23, 2021 6.700 6.835 6.385 6.550 6,429,211 -0.22(-3.25%)
Nov 22, 2021 7.000 7.000 6.625 6.770 5,687,417 -0.14(-2.03%)
Nov 19, 2021 6.860 7.080 6.850 6.910 4,024,368 -0.07(-1.00%)
Nov 18, 2021 7.010 7.010 6.905 6.980 6,131,231 -0.12(-1.69%)
Nov 17, 2021 6.860 7.400 6.850 7.100 9,078,166 +0.27(+3.95%)
Nov 16, 2021 7.050 7.190 6.430 6.830 23,490,971 -1.19(-14.84%)
Nov 15, 2021 8.550 8.600 8.010 8.020 12,296,715 -0.59(-6.85%)
Nov 12, 2021 8.590 8.945 8.490 8.610 5,156,575 +0.11(+1.29%)
Nov 11, 2021 8.330 8.720 8.230 8.500 9,580,648 +0.31(+3.79%)
Nov 10, 2021 8.660 8.190 5,676,581 -0.62(-7.04%)
Nov 09, 2021 9.050 9.100 8.540 8.810 6,570,461 -0.39(-4.24%)
Nov 08, 2021 8.660 9.290 8.600 9.200 6,335,972 +0.59(+6.85%)
Nov 05, 2021 8.920 8.960 8.280 8.610 7,908,749 -0.26(-2.93%)
Nov 04, 2021 9.250 9.690 8.740 8.870 15,005,838 -0.02(-0.22%)
Nov 03, 2021 8.320 8.985 8.250 8.890 10,632,940 +0.60(+7.24%)
Nov 02, 2021 8.270 8.570 7.902 8.290 10,622,447 -0.37(-4.27%)
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.