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

Desktop Metal Inc (NY: DM )

4.690 +0.040 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2015 399.00 400.70 377.10 383.10 16,570 -15.40(-3.86%)
Jun 29, 2015 403.40 405.10 397.00 398.50 10,523 -5.50(-1.36%)
Jun 26, 2015 409.60 409.80 397.30 404.00 8,039 -6.60(-1.61%)
Jun 25, 2015 410.14 413.90 408.30 410.60 16,744 +0.70(+0.17%)
Jun 24, 2015 407.00 411.10 406.10 409.90 8,008 +0.80(+0.20%)
Jun 23, 2015 407.10 410.20 402.40 409.10 13,844 +0.70(+0.17%)
Jun 22, 2015 409.40 410.70 396.60 408.40 16,295 -0.30(-0.07%)
Jun 19, 2015 411.50 414.10 407.00 408.70 57,122 -2.50(-0.61%)
Jun 18, 2015 414.50 418.20 405.20 411.20 13,926 +1.40(+0.34%)
Jun 17, 2015 412.30 415.40 396.90 409.80 19,264 -0.30(-0.07%)
Jun 16, 2015 409.80 412.30 407.00 410.10 17,003 +3.80(+0.94%)
Jun 15, 2015 399.90 410.50 398.10 406.30 13,468 +3.80(+0.94%)
Jun 12, 2015 402.80 405.80 401.00 402.50 22,820 +0.20(+0.05%)
Jun 11, 2015 404.20 404.20 401.20 402.30 2,759 -1.50(-0.37%)
Jun 10, 2015 399.00 405.40 399.00 403.80 13,584 +5.80(+1.46%)
Jun 09, 2015 400.70 405.90 396.80 398.00 9,016 -7.20(-1.78%)
Jun 08, 2015 404.00 409.90 402.50 405.20 6,872 +1.60(+0.40%)
Jun 05, 2015 405.40 412.90 401.20 403.60 14,518 +1.00(+0.25%)
Jun 04, 2015 409.60 411.70 395.10 402.60 9,607 -8.70(-2.12%)
Jun 03, 2015 421.20 424.90 410.50 411.30 8,733 -8.60(-2.05%)
Jun 02, 2015 420.10 424.20 418.10 419.90 21,267 -0.50(-0.12%)
Jun 01, 2015 419.30 423.70 412.60 420.40 14,939 -1.20(-0.28%)
May 29, 2015 422.10 428.10 417.80 421.60 12,223 +0.50(+0.12%)
May 28, 2015 422.60 431.10 417.70 421.10 6,239 +1.00(+0.24%)
May 27, 2015 418.02 424.40 412.00 420.10 7,489 -1.50(-0.36%)
May 26, 2015 422.10 423.70 414.40 421.60 4,122 -1.60(-0.38%)
May 22, 2015 418.00 423.20 423.20 423.20 7,740 +6.80(+1.63%)
May 21, 2015 418.30 426.50 414.20 416.40 7,256 -3.60(-0.86%)
May 20, 2015 412.80 420.40 408.30 420.00 2,430 +7.00(+1.69%)
May 19, 2015 399.90 415.40 395.00 413.00 19,948 +13.00(+3.25%)
May 18, 2015 399.30 402.80 398.20 400.00 5,311 +1.20(+0.30%)
May 15, 2015 399.50 404.00 395.00 398.80 19,366 -0.70(-0.18%)
May 14, 2015 396.00 402.60 391.84 399.50 10,412 +1.50(+0.38%)
May 13, 2015 396.10 402.20 394.00 398.00 4,802 +0.50(+0.13%)
May 12, 2015 401.70 402.50 391.50 397.50 13,079 -5.00(-1.24%)
May 11, 2015 403.00 406.10 385.84 402.50 7,855 -2.50(-0.62%)
May 08, 2015 404.30 406.30 400.00 405.00 3,677 +0.90(+0.22%)
May 07, 2015 398.00 404.90 388.70 404.10 5,553 +7.00(+1.76%)
May 06, 2015 402.50 402.50 395.00 397.10 5,725 -2.80(-0.70%)
May 05, 2015 398.90 401.70 396.00 399.90 5,957 +4.90(+1.24%)
May 04, 2015 410.00 420.00 393.70 395.00 5,374 -15.00(-3.66%)
May 01, 2015 409.40 412.80 407.80 410.00 5,512 +1.50(+0.37%)
Apr 30, 2015 410.20 410.71 406.60 408.50 5,019 -1.10(-0.27%)
Apr 29, 2015 410.30 411.25 407.60 409.60 4,992 -0.90(-0.22%)
Apr 28, 2015 415.69 415.69 407.60 410.50 2,838 -1.10(-0.27%)
Apr 27, 2015 410.70 413.90 407.57 411.60 8,456 +0.70(+0.17%)
Apr 24, 2015 413.00 416.44 408.60 410.90 4,623 -2.10(-0.51%)
Apr 23, 2015 406.10 413.00 406.10 413.00 2,758 +3.00(+0.73%)
Apr 22, 2015 409.40 412.00 408.10 410.00 3,248 +2.00(+0.49%)
Apr 21, 2015 409.30 413.00 405.50 408.00 7,047 +0.20(+0.05%)
Apr 20, 2015 413.00 413.00 407.30 407.80 4,921 -4.80(-1.16%)
Apr 17, 2015 407.30 412.90 405.40 412.60 11,510 +3.90(+0.95%)
Apr 16, 2015 407.90 416.20 404.40 408.70 12,982 +2.00(+0.49%)
Apr 15, 2015 397.80 408.00 393.90 406.70 9,997 +9.60(+2.42%)
Apr 14, 2015 396.40 400.00 395.00 397.10 6,749 +0.30(+0.08%)
Apr 13, 2015 396.50 398.90 393.32 396.80 22,593 +0.40(+0.10%)
Apr 10, 2015 387.50 396.50 387.00 396.40 3,469 +6.90(+1.77%)
Apr 09, 2015 389.50 391.70 381.80 389.50 10,075 +1.30(+0.33%)
Apr 08, 2015 371.30 391.20 371.30 388.20 10,300 +17.00(+4.58%)
Apr 07, 2015 378.40 397.70 369.00 371.20 22,897 -4.80(-1.28%)
Apr 06, 2015 388.10 395.00 373.54 376.00 105,611 -11.60(-2.99%)
Apr 02, 2015 411.10 387.60 387.60 387.60 6,670 -19.40(-4.77%)
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.