Advertisement
U.S. markets closed

Desktop Metal, Inc. (DM)

NYSE - NYSE Delayed Price. Currency in USD
0.8800+0.0100 (+1.15%)
At close: 04:00PM EDT
0.8601 -0.02 (-2.26%)
After hours: 08:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.90000.90000.84000.88000.88003,084,000
Mar 27, 20240.81000.89000.79000.87000.87003,580,400
Mar 26, 20240.81000.84400.77400.77800.77802,393,700
Mar 25, 20240.73000.81000.73000.78800.78802,657,500
Mar 22, 20240.79200.80800.73000.75100.75101,969,000
Mar 21, 20240.77500.83000.73500.75600.75604,110,900
Mar 20, 20240.73100.75000.70800.74300.74302,118,100
Mar 19, 20240.67000.75500.66000.72900.72906,126,000
Mar 18, 20240.66000.68000.62600.65600.65603,361,600
Mar 15, 20240.65200.78000.62100.65200.65209,326,300
Mar 14, 20240.65400.66000.61100.61600.61603,321,600
Mar 13, 20240.65700.70000.64100.64300.64303,285,000
Mar 12, 20240.65100.68300.62100.65700.65702,532,300
Mar 11, 20240.69400.72500.56000.62200.62204,675,700
Mar 08, 20240.71000.72700.66300.68700.68703,172,000
Mar 07, 20240.67000.72000.66000.69100.69105,433,700
Mar 06, 20240.56900.68000.55000.67000.67007,586,300
Mar 05, 20240.54000.55300.53000.53600.53602,400,000
Mar 04, 20240.60000.62000.55000.55000.55002,467,900
Mar 01, 20240.60100.63000.57400.61000.61003,039,100
Feb 29, 20240.57000.63600.57000.61200.61207,729,300
Feb 28, 20240.59000.62000.57000.57500.57505,008,900
Feb 27, 20240.54400.58000.52100.58000.58002,890,600
Feb 26, 20240.52900.55500.52000.53500.53502,562,800
Feb 23, 20240.47000.53000.47000.52500.52505,113,600
Feb 22, 20240.51000.52000.45500.46400.46405,665,000
Feb 21, 20240.51000.52700.50100.50800.50802,553,200
Feb 20, 20240.55200.56000.50100.51100.51104,564,400
Feb 16, 20240.63800.63800.55100.55100.55106,253,900
Feb 15, 20240.64300.66000.61000.61400.61402,550,300
Feb 14, 20240.59600.66000.59600.66000.66002,714,700
Feb 13, 20240.62000.62200.58100.58200.58202,305,400
Feb 12, 20240.59600.67300.59600.64200.64203,580,500
Feb 09, 20240.60800.62000.59000.59800.59801,683,100
Feb 08, 20240.58300.61900.58100.59900.59902,260,700
Feb 07, 20240.60500.61300.58100.58400.58402,024,000
Feb 06, 20240.59900.62500.59000.61300.61301,512,700
Feb 05, 20240.62000.62000.59000.59000.59002,238,300
Feb 02, 20240.60100.63000.59500.61900.61901,773,200
Feb 01, 20240.65200.66000.60500.61900.61902,870,300
Jan 31, 20240.61500.66100.59200.64900.64909,203,500
Jan 30, 20240.62800.62800.58000.60600.60607,241,300
Jan 29, 20240.63400.64700.61200.62800.62801,785,800
Jan 26, 20240.64600.67800.62500.63400.63401,436,100
Jan 25, 20240.63500.65000.62000.63800.63801,534,700
Jan 24, 20240.73900.74000.61000.61000.61003,791,800
Jan 23, 20240.70000.73900.70000.73400.73403,994,300
Jan 22, 20240.67800.71800.67200.70100.70102,554,000
Jan 19, 20240.62000.69200.58500.69000.69008,525,100
Jan 18, 20240.60000.60700.57100.59500.59502,493,400
Jan 17, 20240.60000.60000.57000.58700.58702,820,800
Jan 16, 20240.64000.64000.59600.59600.59603,357,400
Jan 12, 20240.64000.66800.62000.62000.62002,436,200
Jan 11, 20240.66100.67000.62500.63000.63002,234,700
Jan 10, 20240.68700.68700.63100.66100.66102,713,300
Jan 09, 20240.72300.75800.68000.68600.68606,794,600
Jan 08, 20240.64000.78000.61200.76100.76108,084,800
Jan 05, 20240.64800.66100.62000.62500.62502,313,200
Jan 04, 20240.67000.68400.64200.64600.64603,139,400
Jan 03, 20240.72000.75000.66600.67000.67003,207,900
Jan 02, 20240.74600.77200.72600.73300.73301,539,300
Dec 29, 20230.76000.78900.73700.75100.75103,263,400
Dec 28, 20230.81000.82100.78000.78300.78301,950,200
Dec 27, 20230.82900.84900.77500.81200.81203,313,300
Dec 26, 20230.77000.86400.77000.81600.81605,783,600
Dec 22, 20230.70000.77800.68300.75900.75904,723,200
Dec 21, 20230.72000.74200.68100.70000.70002,199,800
Dec 20, 20230.74200.83000.69000.70000.70006,084,900
Dec 19, 20230.69000.77800.68000.75200.75207,069,400
Dec 18, 20230.72200.74700.66400.66400.66403,699,200
Dec 15, 20230.76000.76900.70100.73500.735012,124,800
Dec 14, 20230.72000.78900.71500.73800.73805,932,100
Dec 13, 20230.64400.71600.62200.69700.69706,875,500
Dec 12, 20230.67000.68000.63900.64000.64003,687,700
Dec 11, 20230.73500.74000.66900.66900.66905,059,500
Dec 08, 20230.80000.81800.73900.74300.74303,380,400
Dec 07, 20230.80500.82100.78100.80000.80003,435,400
Dec 06, 20230.77900.84000.77100.79800.79804,944,500
Dec 05, 20230.77000.80000.76300.77900.77903,552,500
Dec 04, 20230.74000.81800.72100.79000.79006,279,100
Dec 01, 20230.68900.76000.66300.75000.75004,685,900
Nov 30, 20230.65000.71000.61000.70000.70004,472,500
Nov 29, 20230.70000.72500.65000.65100.65105,283,100
Nov 28, 20230.75800.75800.69200.69200.69202,726,800
Nov 27, 20230.76000.78400.74300.75500.75501,827,000
Nov 24, 20230.72000.78900.72000.75300.7530811,500
Nov 22, 20230.75000.76000.72500.73800.73801,460,600
Nov 21, 20230.75300.76600.72900.75100.75103,392,900
Nov 20, 20230.79500.81000.76400.76900.76902,567,000
Nov 17, 20230.81000.82000.79000.81100.81102,134,800
Nov 16, 20230.87600.89800.79100.79400.79402,287,900
Nov 15, 20230.86300.93500.85100.87700.87703,094,400
Nov 14, 20230.81200.87000.81100.83900.83903,195,400
Nov 13, 20230.79700.82500.73500.79900.79904,573,000
Nov 10, 20230.85000.85000.77200.78200.78202,799,500
Nov 09, 20230.83000.98800.80400.82600.82603,078,400
Nov 08, 20230.90000.92000.88000.90600.90601,895,400
Nov 07, 20230.92200.92700.88100.92300.92301,047,800
Nov 06, 20231.01001.01500.91000.92300.92302,853,300
Nov 03, 20230.91001.03000.91000.97600.97603,379,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...