Desktop Metal Inc (NY: DM )

12.03 USD +0.36 (+3.08%)
Official Closing Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 12.04 12.22 11.30 11.67 2,671,505 -0.57(-4.66%)
May 05, 2021 12.29 12.88 12.03 12.24 2,434,423 +0.04(+0.33%)
May 04, 2021 12.83 12.84 11.80 12.20 2,932,763 -0.88(-6.73%)
May 03, 2021 13.65 13.80 12.83 13.08 2,037,471 -0.60(-4.39%)
Apr 30, 2021 14.14 14.77 13.57 13.68 1,934,900 -0.91(-6.24%)
Apr 29, 2021 14.78 14.93 13.90 14.59 3,239,044 -0.16(-1.08%)
Apr 28, 2021 14.20 14.93 13.90 14.75 4,144,340 +0.47(+3.29%)
Apr 27, 2021 14.34 14.68 13.85 14.28 2,071,738 +0.01(+0.07%)
Apr 26, 2021 13.79 14.30 13.25 14.27 3,465,335 +0.53(+3.86%)
Apr 23, 2021 13.12 14.09 12.98 13.74 4,635,200 +1.01(+7.93%)
Apr 22, 2021 13.38 13.75 12.58 12.73 5,167,307 -0.16(-1.24%)
Apr 21, 2021 11.24 13.02 10.96 12.89 6,043,892 +1.64(+14.58%)
Apr 20, 2021 11.70 11.95 10.78 11.25 6,573,773 -0.56(-4.74%)
Apr 19, 2021 12.66 12.82 11.74 11.81 3,043,948 -0.89(-7.01%)
Apr 16, 2021 12.55 12.89 12.02 12.70 2,172,400 +0.13(+1.03%)
Apr 15, 2021 13.50 13.65 12.23 12.57 2,923,956 -0.60(-4.56%)
Apr 14, 2021 13.72 14.21 13.09 13.17 2,447,698 -0.66(-4.77%)
Apr 13, 2021 13.16 13.98 12.65 13.83 4,638,198 +0.58(+4.38%)
Apr 12, 2021 14.13 14.18 13.08 13.25 2,597,731 -0.87(-6.16%)
Apr 09, 2021 14.15 14.49 13.91 14.12 1,262,400 -0.13(-0.91%)
Apr 08, 2021 14.00 14.27 13.70 14.25 2,875,122 +0.25(+1.79%)
Apr 07, 2021 14.91 15.48 13.90 14.00 2,867,691 -1.09(-7.22%)
Apr 06, 2021 14.78 15.15 14.32 15.09 2,430,749 +0.29(+1.96%)
Apr 05, 2021 15.64 15.70 14.70 14.80 2,510,509 -0.56(-3.65%)
Apr 01, 2021 15.64 15.64 14.80 15.36 2,749,700 +0.46(+3.09%)
Mar 31, 2021 15.14 15.50 14.63 14.90 3,608,818 +0.16(+1.09%)
Mar 30, 2021 14.50 15.01 14.02 14.74 3,169,926 +0.29(+2.01%)
Mar 29, 2021 15.55 16.39 14.20 14.45 4,490,067 -1.24(-7.90%)
Mar 26, 2021 16.91 17.07 14.85 15.69 5,188,500 -1.18(-6.99%)
Mar 25, 2021 16.00 16.92 15.44 16.87 3,839,834 +0.30(+1.81%)
Mar 24, 2021 18.25 18.36 16.54 16.57 3,246,538 -1.36(-7.59%)
Mar 23, 2021 19.67 19.85 17.55 17.93 5,549,381 -2.03(-10.17%)
Mar 22, 2021 20.90 21.44 19.56 19.96 4,882,467 -1.02(-4.86%)
Mar 19, 2021 19.54 21.46 18.59 20.98 12,167,700 +1.62(+8.37%)
Mar 18, 2021 19.30 20.00 18.61 19.36 4,141,403 -0.31(-1.58%)
Mar 17, 2021 18.25 20.15 17.86 19.67 4,777,469 +0.75(+3.96%)
Mar 16, 2021 20.19 20.85 18.65 18.92 4,750,706 -1.69(-8.20%)
Mar 15, 2021 20.84 21.47 19.78 20.61 3,598,905 +0.17(+0.83%)
Mar 12, 2021 19.81 20.85 19.52 20.44 2,769,100 -0.15(-0.73%)
Mar 11, 2021 19.58 20.88 19.33 20.59 3,558,887 +1.83(+9.75%)
Mar 10, 2021 19.03 19.39 18.06 18.76 4,558,115 +0.80(+4.45%)
Mar 09, 2021 16.53 18.48 16.51 17.96 4,399,907 +2.44(+15.72%)
Mar 08, 2021 16.16 17.36 15.20 15.52 4,759,072 -0.18(-1.15%)
Mar 05, 2021 16.51 16.69 14.20 15.70 6,703,600 -0.73(-4.44%)
Mar 04, 2021 17.60 18.08 15.55 16.43 6,458,035 -1.69(-9.33%)
Mar 03, 2021 19.82 20.24 17.75 18.12 4,855,449 -1.70(-8.58%)
Mar 02, 2021 20.89 21.46 19.75 19.82 2,666,220 -0.98(-4.71%)
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.