Register for real-time alerts, custom portfolio, and market movers

Get Started

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

DM Desktop Metal Inc

0.806

-0.018 (-2.18%)

Last Updated: 11:20:23

Delayed by 15 minutes

DM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.824	-0.0106	-1.27%	0.825	0.84	0.808	1,091,295
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%	0.84	0.8752	0.8308	2,580,947
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%	1.017	1.15	1.01	3,507,736
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%	0.96	0.97	0.911	1,715,810
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%	0.829347	0.8599	0.829347	1,122,485
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%	0.665	0.78	0.6212	8,672,339
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
Feb 20 2024	0.5115	-0.0395	-7.17%	0.552	0.56	0.5011	4,558,826
Feb 16 2024	0.551	-0.0625	-10.19%	0.6375	0.638	0.551	6,254,502
Feb 15 2024	0.6135	-0.0465	-7.05%	0.6431	0.66	0.61	2,549,671
Feb 14 2024	0.66	0.0778	13.36%	0.596	0.66	0.596	2,706,515
Feb 13 2024	0.5822	-0.06	-9.34%	0.619	0.6222	0.5809	2,245,653
Feb 12 2024	0.6422	0.0442	7.39%	0.5956	0.673	0.5956	3,543,528
Feb 09 2024	0.598	-0.0006	-0.10%	0.6076	0.6196	0.59	1,680,015
Feb 08 2024	0.5986	0.0145	2.48%	0.5831	0.6193	0.5809	2,259,575
Feb 07 2024	0.5841	-0.0293	-4.78%	0.6051	0.6132	0.5806	2,021,622
Feb 06 2024	0.6134	0.0234	3.97%	0.5993	0.625	0.5901	1,515,458
Feb 05 2024	0.59	-0.0289	-4.67%	0.6199	0.62	0.59	2,233,318
Feb 02 2024	0.6189	-0.0005	-0.08%	0.6012	0.6296	0.595	1,773,164
Feb 01 2024	0.6194	-0.0293	-4.52%	0.652	0.6599	0.6053	2,870,289
Jan 31 2024	0.6487	0.0432	7.13%	0.6153	0.6607	0.5917	9,203,116
Jan 30 2024	0.6055	-0.0227	-3.61%	0.6275	0.6282	0.58	7,220,264
Jan 29 2024	0.6282	-0.0062	-0.98%	0.6339	0.6471	0.612	1,781,411

Delayed Upgrade Clock