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

Desktop Metal Inc (NY: DM )

4.910 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 25, 2019 171.90 171.90 171.90 0 -0.60(-0.35%)
Jan 24, 2019 172.30 172.70 170.20 172.50 49,686 -0.20(-0.12%)
Jan 23, 2019 170.80 172.80 170.60 172.70 23,006 +2.50(+1.47%)
Jan 22, 2019 170.20 171.30 169.20 170.20 52,306 -0.70(-0.41%)
Jan 18, 2019 172.00 172.15 169.80 170.90 29,940 -0.60(-0.35%)
Jan 17, 2019 170.50 172.30 170.50 171.50 31,769 -0.10(-0.06%)
Jan 16, 2019 171.00 171.80 169.80 171.60 26,111 +0.00(+0.00%)
Jan 15, 2019 169.30 171.60 168.30 171.60 43,856 +1.80(+1.06%)
Jan 14, 2019 172.60 172.60 168.20 169.80 248,732 -3.50(-2.02%)
Jan 11, 2019 176.20 176.80 172.50 173.30 171,970 -8.30(-4.57%)
Jan 10, 2019 183.00 184.30 178.80 181.60 92,967 -1.40(-0.77%)
Jan 09, 2019 183.90 183.90 181.45 183.00 104,413 +0.50(+0.27%)
Jan 08, 2019 181.80 183.25 180.60 182.50 205,832 +1.30(+0.72%)
Jan 07, 2019 182.20 182.60 179.80 181.20 210,928 -0.80(-0.44%)
Jan 04, 2019 179.60 182.80 178.10 182.00 143,860 +3.10(+1.73%)
Jan 03, 2019 178.60 180.10 177.50 178.90 54,027 -0.40(-0.22%)
Jan 02, 2019 180.50 180.50 177.40 179.30 71,794 -1.10(-0.61%)
Dec 31, 2018 185.00 185.00 179.90 180.40 190,420 -4.60(-2.49%)
Dec 28, 2018 184.40 186.50 183.70 185.00 144,240 +1.50(+0.82%)
Dec 27, 2018 181.10 183.50 179.70 183.50 583,810 +1.80(+0.99%)
Dec 26, 2018 179.10 182.20 177.20 181.70 215,318 +1.90(+1.06%)
Dec 24, 2018 190.20 190.20 178.70 179.80 43,430 -10.80(-5.67%)
Dec 21, 2018 188.50 193.30 187.70 190.60 196,720 +2.10(+1.11%)
Dec 20, 2018 186.50 190.50 186.20 188.50 168,740 +1.40(+0.75%)
Dec 19, 2018 186.50 188.50 184.80 187.10 127,089 +1.60(+0.86%)
Dec 18, 2018 187.00 189.70 184.95 185.50 159,865 -1.00(-0.54%)
Dec 17, 2018 191.90 194.20 185.40 186.50 249,072 -7.10(-3.67%)
Dec 14, 2018 190.20 194.25 190.00 193.60 133,380 +2.20(+1.15%)
Dec 13, 2018 189.40 192.30 189.40 191.40 351,279 +1.70(+0.90%)
Dec 12, 2018 192.50 192.80 189.40 189.70 89,872 -2.40(-1.25%)
Dec 11, 2018 192.10 193.20 191.30 192.10 137,913 +0.40(+0.21%)
Dec 10, 2018 190.00 192.00 186.00 191.70 49,307 +1.20(+0.63%)
Dec 07, 2018 187.40 192.10 187.40 190.50 126,030 +2.40(+1.28%)
Dec 06, 2018 186.20 188.40 184.20 188.10 165,339 +0.60(+0.32%)
Dec 04, 2018 187.40 190.20 186.60 187.50 109,460 +0.10(+0.05%)
Dec 03, 2018 186.10 187.50 184.50 187.40 167,146 +1.60(+0.86%)
Nov 30, 2018 182.90 185.90 182.70 185.80 163,840 +2.70(+1.47%)
Nov 29, 2018 182.70 183.95 181.80 183.10 149,093 +1.00(+0.55%)
Nov 28, 2018 183.70 183.90 180.90 182.10 123,528 -1.80(-0.98%)
Nov 27, 2018 182.80 184.60 182.30 183.90 533,764 +1.10(+0.60%)
Nov 26, 2018 181.20 182.90 180.80 182.80 40,481 +1.50(+0.83%)
Nov 23, 2018 180.80 182.30 179.60 181.30 10,530 -0.30(-0.17%)
Nov 21, 2018 181.60 181.60 181.60 0 -3.40(-1.84%)
Nov 20, 2018 183.00 185.90 182.80 185.00 90,864 +1.00(+0.54%)
Nov 19, 2018 181.90 184.30 181.60 184.00 89,805 +2.30(+1.27%)
Nov 16, 2018 183.00 185.40 181.45 181.70 96,620 -0.70(-0.38%)
Nov 15, 2018 181.40 182.60 180.10 182.40 69,189 -0.10(-0.05%)
Nov 14, 2018 184.70 186.20 182.30 182.50 89,407 -2.30(-1.24%)
Nov 13, 2018 182.60 185.40 181.70 184.80 143,117 +2.60(+1.43%)
Nov 12, 2018 179.50 184.80 179.50 182.20 74,265 +2.90(+1.62%)
Nov 09, 2018 176.00 180.40 176.00 179.30 18,590 +2.60(+1.47%)
Nov 08, 2018 176.50 177.90 174.70 176.70 31,664 -0.10(-0.06%)
Nov 07, 2018 175.50 177.00 174.10 176.80 59,269 +1.30(+0.74%)
Nov 06, 2018 172.40 175.50 172.40 175.50 100,743 +2.50(+1.45%)
Nov 05, 2018 174.40 174.40 172.25 173.00 183,679 +0.10(+0.06%)
Nov 02, 2018 176.40 176.40 171.30 172.90 96,890 -6.20(-3.46%)
Nov 01, 2018 181.30 183.50 178.70 179.10 58,623 -2.10(-1.16%)
Oct 31, 2018 185.70 185.70 180.30 181.20 85,885 -4.40(-2.37%)
Oct 30, 2018 183.10 185.60 180.00 185.60 122,117 +2.40(+1.31%)
Oct 29, 2018 183.60 184.55 181.60 183.20 62,853 +1.20(+0.66%)
Oct 26, 2018 185.30 185.50 180.40 182.00 57,680 -2.60(-1.41%)
Oct 25, 2018 188.10 188.10 183.50 184.60 54,398 -3.20(-1.70%)
Oct 24, 2018 184.90 189.10 184.80 187.80 89,576 +3.00(+1.62%)
Oct 23, 2018 184.90 187.60 184.80 184.80 119,597 -1.90(-1.02%)
Oct 22, 2018 188.00 188.00 185.60 186.70 34,458 -0.30(-0.16%)
Oct 19, 2018 184.50 188.40 184.30 187.00 40,680 +3.10(+1.69%)
Oct 18, 2018 182.90 185.50 182.90 183.90 63,933 +0.50(+0.27%)
Oct 17, 2018 184.10 184.70 182.60 183.40 83,225 -0.90(-0.49%)
Oct 16, 2018 183.30 186.50 182.60 184.30 36,954 +1.50(+0.82%)
Oct 15, 2018 181.90 183.65 181.00 182.80 51,954 +1.30(+0.72%)
Oct 12, 2018 184.00 185.40 179.60 181.50 85,010 -1.00(-0.55%)
Oct 11, 2018 185.00 185.40 181.90 182.50 79,904 -3.30(-1.78%)
Oct 10, 2018 185.40 188.30 185.40 185.80 147,963 -0.50(-0.27%)
Oct 09, 2018 186.00 188.00 185.30 186.30 102,742 +0.50(+0.27%)
Oct 08, 2018 182.70 187.30 182.50 185.80 50,760 +2.90(+1.59%)
Oct 05, 2018 179.60 183.65 179.60 182.90 95,170 +3.00(+1.67%)
Oct 04, 2018 179.20 180.90 177.60 179.90 137,096 +0.20(+0.11%)
Oct 03, 2018 181.00 181.50 178.80 179.70 64,295 -1.20(-0.66%)
Oct 02, 2018 179.00 181.00 178.80 180.90 130,633 +2.00(+1.12%)
Oct 01, 2018 179.60 179.90 178.40 178.90 43,212 -0.10(-0.06%)
Sep 28, 2018 176.50 179.50 175.00 179.00 94,350 +2.50(+1.42%)
Sep 27, 2018 176.50 177.50 175.00 176.50 99,844 +0.50(+0.28%)
Sep 26, 2018 177.00 178.75 175.25 176.00 117,413 -1.50(-0.85%)
Sep 25, 2018 179.00 180.00 177.00 177.50 117,550 -0.50(-0.28%)
Sep 24, 2018 179.00 180.50 177.50 178.00 109,895 -1.50(-0.84%)
Sep 21, 2018 178.50 181.00 177.75 179.50 136,710 +0.50(+0.28%)
Sep 20, 2018 177.00 179.50 175.00 179.00 944,680 -1.50(-0.83%)
Sep 19, 2018 178.00 182.00 178.00 180.50 56,537 +3.00(+1.69%)
Sep 18, 2018 175.50 179.00 173.50 177.50 51,694 +2.50(+1.43%)
Sep 17, 2018 175.50 178.00 175.00 175.00 28,963 -0.50(-0.28%)
Sep 14, 2018 175.00 176.75 173.50 175.50 48,050 +1.00(+0.57%)
Sep 13, 2018 174.00 177.50 174.00 174.50 36,106 +0.50(+0.29%)
Sep 12, 2018 174.50 177.00 172.00 174.00 62,366 +0.00(+0.00%)
Sep 11, 2018 170.50 174.00 170.00 174.00 48,716 +3.00(+1.75%)
Sep 10, 2018 168.50 173.00 167.93 171.00 36,605 +3.00(+1.79%)
Sep 07, 2018 167.50 169.00 166.00 168.00 29,700 +0.00(+0.00%)
Sep 06, 2018 169.00 170.00 165.50 168.00 43,822 -1.50(-0.88%)
Sep 05, 2018 169.00 171.58 168.25 169.50 61,940 +0.00(+0.00%)
Sep 04, 2018 163.50 170.00 163.50 169.50 77,304 +5.50(+3.35%)
Aug 31, 2018 164.00 164.00 164.00 0 +2.50(+1.55%)
Aug 30, 2018 164.50 166.00 160.50 161.50 37,673 -3.00(-1.82%)
Aug 29, 2018 167.50 167.50 163.00 164.50 58,755 -1.50(-0.90%)
Aug 28, 2018 168.00 169.50 161.00 166.00 88,950 -2.00(-1.19%)
Aug 27, 2018 167.50 170.50 166.50 168.00 48,279 +1.00(+0.60%)
Aug 24, 2018 167.50 168.75 166.50 167.00 53,740 -0.50(-0.30%)
Aug 23, 2018 165.00 169.00 164.50 167.50 92,057 +2.50(+1.52%)
Aug 22, 2018 161.00 165.00 158.75 165.00 95,300 +5.00(+3.12%)
Aug 21, 2018 161.50 163.50 160.00 160.00 65,555 -0.50(-0.31%)
Aug 20, 2018 160.00 162.75 158.50 160.50 89,809 +1.00(+0.63%)
Aug 17, 2018 158.50 160.50 157.75 159.50 65,860 +1.50(+0.95%)
Aug 16, 2018 160.50 160.50 155.00 158.00 83,554 -1.50(-0.94%)
Aug 15, 2018 160.00 160.50 155.50 159.50 83,540 +0.00(+0.00%)
Aug 14, 2018 158.00 162.50 158.00 159.50 80,081 +1.50(+0.95%)
Aug 13, 2018 160.00 160.50 157.50 158.00 98,387 -1.50(-0.94%)
Aug 10, 2018 158.50 162.00 158.00 159.50 111,290 -0.50(-0.31%)
Aug 09, 2018 156.50 162.00 156.50 160.00 110,212 +4.00(+2.56%)
Aug 08, 2018 156.00 158.00 154.25 156.00 78,274 +0.50(+0.32%)
Aug 07, 2018 156.00 159.00 154.00 155.50 65,086 +0.00(+0.00%)
Aug 06, 2018 158.00 161.00 153.50 155.50 74,710 -2.00(-1.27%)
Aug 03, 2018 151.50 160.50 151.50 157.50 116,950 +3.50(+2.27%)
Aug 02, 2018 147.50 157.25 145.00 154.00 345,824 +6.00(+4.05%)
Aug 01, 2018 153.00 156.00 142.50 148.00 188,621 -6.00(-3.90%)
Jul 31, 2018 154.00 156.50 153.00 154.00 100,264 +1.00(+0.65%)
Jul 30, 2018 152.00 155.00 150.00 153.00 111,833 -0.50(-0.33%)
Jul 27, 2018 159.50 160.00 150.75 153.50 174,210 -6.00(-3.76%)
Jul 26, 2018 163.50 166.50 157.73 159.50 104,348 -3.00(-1.85%)
Jul 25, 2018 162.00 166.00 159.50 162.50 147,769 +0.50(+0.31%)
Jul 24, 2018 164.00 165.00 160.00 162.00 81,195 -0.50(-0.31%)
Jul 23, 2018 165.50 167.13 158.50 162.50 98,030 -3.00(-1.81%)
Jul 20, 2018 168.50 169.50 159.50 165.50 230,910 -3.00(-1.78%)
Jul 19, 2018 184.50 185.00 165.00 168.50 871,704 +32.00(+23.44%)
Jul 18, 2018 136.50 139.00 135.50 136.50 49,050 -0.50(-0.36%)
Jul 17, 2018 139.00 139.50 136.00 137.00 59,738 -2.50(-1.79%)
Jul 16, 2018 143.00 143.50 139.00 139.50 29,820 -4.00(-2.79%)
Jul 13, 2018 143.50 146.50 142.00 143.50 41,182 +1.00(+0.70%)
Jul 12, 2018 136.50 143.50 135.00 142.50 40,857 +6.50(+4.78%)
Jul 11, 2018 135.50 138.50 134.00 136.00 34,762 +0.50(+0.37%)
Jul 10, 2018 135.50 139.00 133.00 135.50 74,324 +1.00(+0.74%)
Jul 09, 2018 136.00 136.50 134.00 134.50 35,613 -0.50(-0.37%)
Jul 06, 2018 134.50 137.00 134.00 135.00 35,289 +0.00(+0.00%)
Jul 05, 2018 135.50 136.50 133.00 135.00 23,725 +0.50(+0.37%)
Jul 03, 2018 134.50 134.50 134.50 0 -1.00(-0.74%)
Jul 02, 2018 136.00 141.00 135.00 135.50 67,665 -0.50(-0.37%)
Jun 29, 2018 136.50 137.00 134.50 136.00 44,736 +0.00(+0.00%)
Jun 28, 2018 139.00 139.00 134.00 136.00 25,864 -2.50(-1.81%)
Jun 27, 2018 140.00 141.00 138.00 138.50 26,696 -1.00(-0.72%)
Jun 26, 2018 139.50 141.50 137.00 139.50 14,600 +1.00(+0.72%)
Jun 25, 2018 138.00 141.50 137.00 138.50 41,566 -1.00(-0.72%)
Jun 22, 2018 140.50 141.25 136.50 139.50 32,335 +1.50(+1.09%)
Jun 21, 2018 142.00 144.50 137.50 138.00 43,018 -4.50(-3.16%)
Jun 20, 2018 137.50 143.50 136.50 142.50 50,086 +6.50(+4.78%)
Jun 19, 2018 131.00 136.50 131.00 136.00 63,677 +4.50(+3.42%)
Jun 18, 2018 130.50 135.50 130.00 131.50 110,847 +2.00(+1.54%)
Jun 15, 2018 133.00 128.50 129.50 710,128 -4.00(-3.00%)
Jun 14, 2018 134.00 135.00 131.00 133.50 108,126 +0.00(+0.00%)
Jun 13, 2018 134.00 136.50 132.00 133.50 67,029 -0.50(-0.37%)
Jun 12, 2018 136.50 136.50 132.25 134.00 53,871 -2.00(-1.47%)
Jun 11, 2018 132.00 136.50 130.00 136.00 105,662 +3.50(+2.64%)
Jun 08, 2018 132.00 133.50 129.50 132.50 140,573 +0.50(+0.38%)
Jun 07, 2018 131.00 134.62 129.75 132.00 124,865 +1.00(+0.76%)
Jun 06, 2018 127.50 131.00 68,180 +0.50(+0.38%)
Jun 05, 2018 132.50 134.60 127.00 130.50 83,952 -1.50(-1.14%)
Jun 04, 2018 129.00 133.50 127.50 132.00 100,576 +3.50(+2.72%)
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.