Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Desktop Metal Inc (DM)
Desktop Metal Inc (DM) Historical

DM Desktop Metal Inc

0.626

0.016 (2.62%)

May 20 2024 - Closed

Delayed by 15 minutes

DM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.6435	0.0335	5.49%	0.5988	0.6459	0.5904	3,439,525
May 17 2024	0.61	0.0158	2.66%	0.60	0.6135	0.57	4,252,254
May 16 2024	0.5942	-0.0305	-4.88%	0.611	0.6322	0.582	2,967,111
May 15 2024	0.6247	-0.0406	-6.10%	0.6876	0.6938	0.605	3,768,604
May 14 2024	0.6653	0.0549	8.99%	0.65	0.70	0.621	5,633,104
May 13 2024	0.6104	-0.0312	-4.86%	0.64	0.6868	0.60	3,802,766
May 10 2024	0.6416	-0.0785	-10.90%	0.7207	0.7398	0.6279	4,321,269
May 09 2024	0.7201	-0.12	-14.28%	0.76	0.777	0.6999	4,044,615
May 08 2024	0.8401	0.0051	0.61%	0.8296	0.8446	0.80	1,230,853
May 07 2024	0.835	0.0419	5.28%	0.8047	0.8499	0.791	1,438,623
May 06 2024	0.7931	-0.0621	-7.26%	0.86	0.89	0.7603	1,634,503
May 03 2024	0.8552	0.0585	7.34%	0.7944	0.8919	0.79	2,396,361
May 02 2024	0.7967	0.0111	1.41%	0.80	0.8049	0.761	970,636
May 01 2024	0.7856	0.0032	0.41%	0.7908	0.8145	0.76	1,827,318
Apr 30 2024	0.7824	-0.0818	-9.47%	0.8601	0.87	0.78	1,934,474
Apr 29 2024	0.8642	0.0426	5.19%	0.8069	0.8684	0.8069	1,274,399
Apr 26 2024	0.8216	-0.0024	-0.29%	0.8244	0.8583	0.8023	1,305,588
Apr 25 2024	0.824	-0.0106	-1.27%	0.8399	0.84	0.808	1,109,558
Apr 24 2024	0.8346	-0.02	-2.34%	0.8332	0.86425	0.816	1,506,756
Apr 23 2024	0.8546	-0.0017	-0.20%	0.86	0.892999	0.8435	1,708,828
Apr 22 2024	0.8563	0.0117	1.39%	0.8563	0.9397	0.841201	2,306,441
Apr 19 2024	0.8446	0.0173	2.09%	0.8111	0.8699	0.8111	3,639,027
Apr 18 2024	0.8273	-0.0319	-3.71%	0.8557	0.8642	0.81	2,530,722
Apr 17 2024	0.8592	0.0082	0.96%	0.8501	0.92	0.8413	1,891,350
Apr 16 2024	0.851	-0.0079	-0.92%	0.85	0.8752	0.8308	2,731,041
Apr 15 2024	0.8589	-0.0974	-10.19%	0.94	0.9561	0.83	4,562,430
Apr 12 2024	0.9563	-0.0837	-8.05%	1.00	1.03	0.88	5,400,360
Apr 11 2024	1.04	-0.08	-7.14%	1.14	1.1517	1.03	2,415,125
Apr 10 2024	1.12	0.08	7.69%	1.02	1.15	0.98	3,716,652
Apr 09 2024	1.04	-0.04	-3.70%	1.10	1.18	1.02	3,543,408
Apr 08 2024	1.08	0.15	15.92%	0.94	1.10	0.94	3,481,525
Apr 05 2024	0.9317	-0.043	-4.41%	0.9601	0.9796	0.911	1,766,325
Apr 04 2024	0.9747	0.1347	16.04%	0.8358	1.00	0.8307	6,027,240
Apr 03 2024	0.84	-0.0106	-1.25%	0.8447	0.8855	0.8033	2,101,682
Apr 02 2024	0.8506	-0.001	-0.12%	0.847	0.8599	0.818	1,202,224
Apr 01 2024	0.8516	-0.0284	-3.23%	0.88	0.88	0.842	1,880,640
Mar 28 2024	0.88	0.01	1.15%	0.90	0.90	0.8401	3,090,102
Mar 27 2024	0.87	0.0916	11.77%	0.815	0.89	0.79	3,572,417
Mar 26 2024	0.7784	-0.0092	-1.17%	0.81	0.8442	0.7741	2,388,292
Mar 25 2024	0.7876	0.0364	4.85%	0.7301	0.8099	0.7301	2,653,014
Mar 22 2024	0.7512	-0.0047	-0.62%	0.7924	0.8082	0.73	1,973,424
Mar 21 2024	0.7559	0.0127	1.71%	0.7749	0.83	0.7352	4,107,335
Mar 20 2024	0.7432	0.014	1.92%	0.7314	0.75	0.7077	2,114,190
Mar 19 2024	0.7292	0.0731	11.14%	0.67	0.755	0.6603	6,122,618
Mar 18 2024	0.6561	0.0041	0.63%	0.66	0.68	0.626	3,360,314
Mar 15 2024	0.652	0.0356	5.78%	0.652	0.78	0.6212	9,328,869
Mar 14 2024	0.6164	-0.0262	-4.08%	0.6536	0.6601	0.6111	3,309,691
Mar 13 2024	0.6426	-0.0145	-2.21%	0.6565	0.6996	0.641	3,275,159
Mar 12 2024	0.6571	0.0347	5.58%	0.6513	0.6832	0.6205	2,514,198
Mar 11 2024	0.6224	-0.0646	-9.40%	0.694	0.725	0.56	4,660,557
Mar 08 2024	0.687	-0.004	-0.58%	0.7099	0.727	0.6634	3,182,413
Mar 07 2024	0.691	0.0211	3.15%	0.6699	0.72	0.66	5,432,277
Mar 06 2024	0.6699	0.1335	24.89%	0.5687	0.6799	0.5504	7,582,223
Mar 05 2024	0.5364	-0.0138	-2.51%	0.5402	0.5533	0.5301	2,398,985
Mar 04 2024	0.5502	-0.0597	-9.79%	0.60	0.6195	0.55	2,449,730
Mar 01 2024	0.6099	-0.0018	-0.29%	0.6014	0.63	0.574201	3,041,345
Feb 29 2024	0.6117	0.037	6.44%	0.5701	0.6359	0.5701	7,703,829
Feb 28 2024	0.5747	-0.0051	-0.88%	0.59	0.6199	0.57	5,006,109
Feb 27 2024	0.5798	0.045	8.41%	0.5435	0.58	0.5205	2,884,807
Feb 26 2024	0.5348	0.0097	1.85%	0.5291	0.555	0.52	2,543,445
Feb 23 2024	0.5251	0.0609	13.12%	0.47	0.53	0.47	5,100,062
Feb 22 2024	0.4642	-0.0435	-8.57%	0.51	0.5201	0.4551	5,663,159
Feb 21 2024	0.5077	-0.0038	-0.74%	0.51	0.527299	0.501	2,552,177

Delayed Upgrade Clock