Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desktop Metal Inc (NY: DM )

4.340 +0.090 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.220 4.440 4.180 4.340 362,459 +0.09(+2.12%)
Aug 22, 2024 4.160 4.250 4.150 4.250 136,253 +0.10(+2.41%)
Aug 21, 2024 4.220 4.220 4.140 4.150 127,152 -0.04(-0.95%)
Aug 20, 2024 4.100 4.220 4.090 4.190 152,233 +0.07(+1.70%)
Aug 19, 2024 4.060 4.170 4.060 4.120 135,925 +0.06(+1.48%)
Aug 16, 2024 4.090 4.160 4.050 4.060 247,038 -0.03(-0.73%)
Aug 15, 2024 4.150 4.200 4.085 4.090 238,487 -0.02(-0.49%)
Aug 14, 2024 4.140 4.175 4.050 4.110 198,178 -0.03(-0.72%)
Aug 13, 2024 4.160 4.230 4.120 4.140 167,537 +0.03(+0.73%)
Aug 12, 2024 4.170 4.207 4.090 4.110 200,795 -0.11(-2.61%)
Aug 09, 2024 4.380 4.400 4.160 4.220 619,279 -0.16(-3.65%)
Aug 08, 2024 4.380 4.480 4.380 4.380 859,179 -0.02(-0.45%)
Aug 07, 2024 4.400 4.467 4.290 4.400 378,092 +0.04(+0.92%)
Aug 06, 2024 4.320 4.500 4.290 4.360 245,376 +0.07(+1.63%)
Aug 05, 2024 4.150 4.330 4.050 4.290 356,355 -0.10(-2.28%)
Aug 02, 2024 4.650 4.680 4.320 4.390 641,077 -0.33(-6.99%)
Aug 01, 2024 4.760 4.810 4.700 4.720 311,065 +0.01(+0.21%)
Jul 31, 2024 4.750 4.790 4.585 4.710 684,656 -0.20(-4.07%)
Jul 30, 2024 4.880 4.940 4.870 4.910 285,353 +0.03(+0.61%)
Jul 29, 2024 4.860 4.970 4.840 4.880 217,535 +0.03(+0.62%)
Jul 26, 2024 4.860 4.931 4.820 4.850 241,163 +0.08(+1.68%)
Jul 25, 2024 4.860 4.960 4.770 4.770 342,084 -0.12(-2.45%)
Jul 24, 2024 5.080 5.180 4.880 4.890 585,632 -0.26(-5.05%)
Jul 23, 2024 5.060 5.349 5.050 5.150 338,213 +0.00(+0.00%)
Jul 22, 2024 5.270 5.320 5.040 5.150 480,000 -0.21(-3.92%)
Jul 19, 2024 4.990 5.420 4.940 5.360 990,253 +0.38(+7.63%)
Jul 18, 2024 5.000 5.060 4.940 4.980 386,712 -0.02(-0.40%)
Jul 17, 2024 5.110 5.220 4.960 5.000 675,721 -0.19(-3.66%)
Jul 16, 2024 5.000 5.209 4.945 5.190 730,152 +0.17(+3.39%)
Jul 15, 2024 5.010 5.080 4.880 5.020 556,051 +0.03(+0.60%)
Jul 12, 2024 5.000 5.070 4.960 4.990 561,257 +0.01(+0.20%)
Jul 11, 2024 5.190 5.330 4.900 4.980 1,162,731 -0.35(-6.57%)
Jul 10, 2024 5.000 5.350 4.930 5.330 1,144,692 +0.28(+5.54%)
Jul 09, 2024 5.100 5.100 4.830 5.050 1,084,427 +0.05(+1.00%)
Jul 08, 2024 4.850 5.190 4.840 5.000 1,583,152 -0.03(-0.60%)
Jul 05, 2024 4.940 5.120 4.750 5.030 1,411,606 -0.21(-4.01%)
Jul 03, 2024 4.450 5.350 4.450 5.240 4,908,283 +0.92(+21.30%)
Jul 02, 2024 4.070 4.560 3.913 4.320 1,454,476 +0.25(+6.14%)
Jul 01, 2024 4.060 4.188 3.700 4.070 916,864 -0.06(-1.45%)
Jun 28, 2024 4.270 4.378 4.130 4.130 4,118,961 -0.16(-3.73%)
Jun 27, 2024 4.120 4.290 4.010 4.290 352,737 +0.21(+5.15%)
Jun 26, 2024 4.170 4.390 4.040 4.080 449,686 -0.14(-3.32%)
Jun 25, 2024 4.170 4.280 4.105 4.220 503,392 -0.04(-0.94%)
Jun 24, 2024 4.150 4.390 4.100 4.260 667,900 +0.13(+3.15%)
Jun 21, 2024 4.230 4.250 4.018 4.130 694,912 -0.03(-0.72%)
Jun 20, 2024 4.850 4.950 4.110 4.160 1,061,795 -0.81(-16.30%)
Jun 18, 2024 3.650 6.000 3.620 4.970 3,942,964 +1.31(+35.79%)
Jun 17, 2024 3.760 4.105 3.630 3.660 693,373 -0.18(-4.69%)
Jun 14, 2024 3.900 4.020 3.760 3.840 376,249 -0.08(-2.04%)
Jun 13, 2024 4.340 4.340 3.800 3.920 889,113 -0.31(-7.33%)
Jun 12, 2024 4.330 4.450 4.025 4.230 826,545 -0.23(-5.16%)
Jun 11, 2024 5.250 5.250 4.450 4.460 644,882 -0.45(-9.22%)
Jun 10, 2024 5.000 5.097 4.775 4.913 650,288 +0.01(+0.27%)
Jun 07, 2024 5.600 5.732 4.800 4.900 463,027 -0.80(-14.04%)
Jun 06, 2024 5.400 5.800 5.402 5.700 200,883 -0.08(-1.32%)
Jun 05, 2024 5.422 5.800 5.422 5.776 215,263 +0.29(+5.19%)
Jun 04, 2024 5.781 5.898 5.401 5.491 178,876 -0.32(-5.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.