Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Desktop Metal Inc (NY: DM )

4.420 +0.020 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.360 4.490 4.360 4.420 174,804 +0.02(+0.45%)
Nov 21, 2024 4.370 4.570 4.330 4.400 135,974 +0.06(+1.38%)
Nov 20, 2024 4.110 4.385 4.110 4.340 245,990 +0.21(+5.08%)
Nov 19, 2024 4.260 4.340 4.100 4.130 192,136 -0.17(-3.95%)
Nov 18, 2024 4.460 4.460 4.200 4.300 333,521 -0.20(-4.44%)
Nov 15, 2024 4.540 4.550 4.275 4.500 355,550 -0.08(-1.75%)
Nov 14, 2024 3.890 4.600 3.885 4.580 810,620 +0.67(+17.14%)
Nov 13, 2024 4.090 4.090 3.800 3.910 817,851 -0.26(-6.24%)
Nov 12, 2024 4.400 4.400 4.160 4.170 624,608 -0.25(-5.66%)
Nov 11, 2024 4.540 4.546 4.420 4.420 154,222 -0.17(-3.70%)
Nov 08, 2024 4.660 4.660 4.450 4.590 246,062 -0.06(-1.29%)
Nov 07, 2024 4.810 4.820 4.650 4.650 242,806 -0.16(-3.33%)
Nov 06, 2024 4.910 4.910 4.810 4.810 343,379 -0.05(-1.03%)
Nov 05, 2024 4.910 4.930 4.815 4.860 275,329 -0.06(-1.22%)
Nov 04, 2024 4.900 4.930 4.900 4.920 107,568 +0.00(+0.00%)
Nov 01, 2024 4.910 4.938 4.910 4.920 166,899 +0.01(+0.20%)
Oct 31, 2024 4.900 4.935 4.890 4.910 253,166 +0.01(+0.20%)
Oct 30, 2024 4.900 4.920 4.900 4.900 173,130 -0.01(-0.20%)
Oct 29, 2024 4.900 4.920 4.900 4.910 151,115 -0.01(-0.20%)
Oct 28, 2024 4.880 4.920 4.880 4.920 113,411 +0.02(+0.41%)
Oct 25, 2024 4.900 4.910 4.890 4.900 114,785 +0.03(+0.62%)
Oct 24, 2024 4.920 4.950 4.860 4.870 314,950 -0.06(-1.22%)
Oct 23, 2024 4.920 4.940 4.920 4.930 108,501 +0.02(+0.41%)
Oct 22, 2024 4.900 4.950 4.900 4.910 221,593 -0.01(-0.20%)
Oct 21, 2024 4.950 4.955 4.920 4.920 92,524 -0.05(-1.01%)
Oct 18, 2024 4.920 4.970 4.910 4.970 156,797 +0.03(+0.61%)
Oct 17, 2024 4.900 4.950 4.900 4.940 209,113 +0.04(+0.82%)
Oct 16, 2024 4.870 4.940 4.850 4.900 156,251 +0.00(+0.00%)
Oct 15, 2024 4.880 4.920 4.860 4.900 114,305 -0.01(-0.20%)
Oct 14, 2024 4.900 4.920 4.870 4.910 102,812 +0.01(+0.20%)
Oct 11, 2024 4.870 4.920 4.870 4.900 144,599 +0.01(+0.20%)
Oct 10, 2024 4.760 4.900 4.760 4.890 384,954 +0.09(+1.87%)
Oct 09, 2024 4.840 4.890 4.785 4.800 350,399 -0.05(-1.03%)
Oct 08, 2024 4.850 4.885 4.820 4.850 402,735 -0.01(-0.21%)
Oct 07, 2024 4.860 4.970 4.845 4.860 705,367 -0.02(-0.41%)
Oct 04, 2024 4.900 4.920 4.840 4.880 199,489 -0.05(-1.01%)
Oct 03, 2024 4.740 4.955 4.730 4.930 657,322 +0.22(+4.67%)
Oct 02, 2024 4.650 4.740 4.620 4.710 180,354 +0.06(+1.29%)
Oct 01, 2024 4.630 4.690 4.580 4.650 136,703 -0.02(-0.43%)
Sep 30, 2024 4.680 4.720 4.645 4.670 98,870 -0.02(-0.43%)
Sep 27, 2024 4.690 4.710 4.651 4.690 116,119 +0.04(+0.86%)
Sep 26, 2024 4.570 4.650 4.560 4.650 360,018 +0.07(+1.53%)
Sep 25, 2024 4.560 4.610 4.490 4.580 671,714 +0.02(+0.44%)
Sep 24, 2024 4.490 4.580 4.490 4.560 118,016 +0.05(+1.11%)
Sep 23, 2024 4.610 4.610 4.445 4.510 196,292 -0.13(-2.80%)
Sep 20, 2024 4.680 4.700 4.530 4.640 266,383 -0.05(-1.07%)
Sep 19, 2024 4.750 4.750 4.685 4.690 131,003 +0.01(+0.21%)
Sep 18, 2024 4.660 4.750 4.660 4.680 137,418 -0.01(-0.21%)
Sep 17, 2024 4.650 4.710 4.650 4.690 110,275 +0.04(+0.86%)
Sep 16, 2024 4.700 4.700 4.625 4.650 115,616 -0.03(-0.64%)
Sep 13, 2024 4.580 4.690 4.550 4.680 176,617 +0.13(+2.86%)
Sep 12, 2024 4.500 4.560 4.480 4.550 169,978 +0.07(+1.56%)
Sep 11, 2024 4.450 4.495 4.430 4.480 109,237 +0.02(+0.45%)
Sep 10, 2024 4.400 4.460 4.360 4.460 103,096 +0.07(+1.59%)
Sep 09, 2024 4.360 4.400 4.330 4.390 112,420 +0.05(+1.15%)
Sep 06, 2024 4.360 4.361 4.305 4.340 110,628 -0.04(-0.91%)
Sep 05, 2024 4.270 4.380 4.270 4.380 146,170 +0.11(+2.58%)
Sep 04, 2024 4.250 4.330 4.250 4.270 189,358 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.