Desktop Metal Inc. Class A Common Stockのデータ

Desktop Metal Inc. Class A Common Stockの基本情報

名前 Desktop Metal Inc. Class A Common Stock
ティッカー DM
国 nan
上場年 2019.0
セクター Technology

Desktop Metal Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.03 30.42 32.22 31.74 3573800.0 31.74
2021-02-12 31.22 29.16 29.5 30.49 3505000.0 30.49
2021-02-11 30.48 28.4 30.48 29.27 3678400.0 29.27
2021-02-10 31.1 28.36 31.1 29.82 4883500.0 29.82
2021-02-09 33.54 30.41 33.54 30.49 6503600.0 30.49
2021-02-08 34.94 32.4 32.6 33.5 5631000.0 33.5
2021-02-05 31.3 26.59 27.0 31.25 6114400.0 31.25
2021-02-04 28.0 25.89 26.0 27.07 3190100.0 27.07
2021-02-03 26.26 25.01 25.4 25.62 2662900.0 25.62
2021-02-02 25.46 24.12 24.48 24.54 1952900.0 24.54
2021-02-01 24.15 22.6 23.47 23.95 2611900.0 23.95
2021-01-29 24.52 22.33 24.1 22.97 2732200.0 22.97
2021-01-28 24.55 23.0 23.92 24.06 2360900.0 24.06
2021-01-27 26.13 23.12 24.8 23.38 3456700.0 23.38
2021-01-26 27.5 25.5 27.07 26.32 2921800.0 26.32
2021-01-25 28.54 24.95 25.98 26.23 5529200.0 26.23
2021-01-22 25.9 23.5 23.54 25.05 3361800.0 25.05
2021-01-21 25.44 23.0 25.12 24.02 3541000.0 24.02
2021-01-20 25.3 22.62 24.58 24.93 4368700.0 24.93
2021-01-19 26.3 24.08 25.0 24.2 5964700.0 24.2
2021-01-15 25.23 21.6 23.2 23.75 7373800.0 23.75
2021-01-14 23.79 19.46 20.3 23.35 7264200.0 23.35
2021-01-13 21.56 19.81 20.93 20.0 2485800.0 20.0
2021-01-12 20.9 19.83 20.2 20.71 2656800.0 20.71
2021-01-11 21.14 19.6 20.25 20.38 3573600.0 20.38
2021-01-08 22.34 19.0 21.01 20.78 9014500.0 20.78
2021-01-07 20.59 17.12 17.9 20.3 6104300.0 20.3
2021-01-06 18.23 16.55 16.68 16.85 2752100.0 16.85
2021-01-05 16.75 16.12 16.2 16.33 1651600.0 16.33
2021-01-04 17.21 15.95 17.1 16.2 2700400.0 16.2
2020-12-31 17.8 16.84 17.3 17.2 1676900.0 17.2
2020-12-30 17.61 16.77 17.23 17.11 1695300.0 17.11
2020-12-29 18.7 16.8 18.5 17.1 2635000.0 17.1
2020-12-28 19.37 17.58 19.28 18.93 3483900.0 18.93
2020-12-24 20.81 19.14 20.78 19.2 2401600.0 19.2
2020-12-23 21.98 20.39 20.63 21.3 4289800.0 21.3
2020-12-22 20.83 18.0 19.79 20.01 5166200.0 20.01
2020-12-21 18.72 15.75 16.02 18.5 5801200.0 18.5
2020-12-18 17.14 15.65 17.08 16.09 3766500.0 16.09
2020-12-17 17.59 16.29 17.3 16.82 2363600.0 16.82
2020-12-16 17.99 16.6 16.6 17.13 2726300.0 17.13
2020-12-15 17.89 15.8 17.39 16.28 3863400.0 16.28
2020-12-14 18.8 15.54 17.0 17.07 9921300.0 17.07
2020-12-11 21.98 16.61 19.73 16.75 9353500.0 16.75
2020-12-10 24.8 18.5 24.5 18.88 9877700.0 18.88
2020-12-09 25.42 21.36 22.79 24.77 8683300.0 24.77
2020-12-08 24.0 18.17 20.87 23.55 8854800.0 23.55
2020-12-07 20.96 18.5 19.16 20.75 7183800.0 20.75
2020-12-04 17.56 15.15 15.25 17.37 6973400.0 17.37
2020-12-03 15.18 13.63 14.03 14.47 5110100.0 14.47
2020-12-02 13.57 12.15 12.33 13.36 2412800.0 13.36
2020-12-01 13.52 12.25 13.48 12.8 3352800.0 12.8
2020-11-30 13.94 11.8 13.0 12.88 4302600.0 12.88
2020-11-27 12.4 11.94 12.04 12.19 2275700.0 12.19
2020-11-25 12.0 11.26 11.5 11.87 1660400.0 11.87
2020-11-24 12.14 11.05 11.8 11.55 3060500.0 11.55
2020-11-23 11.89 11.02 11.27 11.64 3472600.0 11.64
2020-11-20 11.29 10.52 10.59 11.13 3205800.0 11.13
2020-11-19 10.46 10.26 10.41 10.37 833200.0 10.37
2020-11-18 10.57 10.35 10.55 10.37 859100.0 10.37
2020-11-17 10.58 10.46 10.55 10.46 624400.0 10.46
2020-11-16 10.56 10.44 10.55 10.47 667200.0 10.47
2020-11-13 10.57 10.37 10.38 10.4 491100.0 10.4
2020-11-12 10.44 10.24 10.39 10.29 557400.0 10.29
2020-11-11 10.43 10.28 10.39 10.29 473600.0 10.29
2020-11-10 10.54 10.24 10.45 10.42 340700.0 10.42
2020-11-09 10.71 10.35 10.71 10.43 409300.0 10.43
2020-11-06 10.66 10.37 10.57 10.49 336900.0 10.49
2020-11-05 10.62 10.36 10.44 10.49 439800.0 10.49
2020-11-04 10.51 10.28 10.45 10.3 249100.0 10.3
2020-11-03 10.39 10.26 10.39 10.33 215100.0 10.33
2020-11-02 10.37 10.2 10.35 10.25 240200.0 10.25
2020-10-30 10.3 10.17 10.25 10.2 575600.0 10.2
2020-10-29 10.36 10.18 10.22 10.26 391700.0 10.26
2020-10-28 10.37 10.16 10.26 10.18 1052800.0 10.18
2020-10-27 10.6 10.25 10.55 10.4 511500.0 10.4
2020-10-26 10.83 10.35 10.79 10.5 978000.0 10.5
2020-10-23 11.03 10.62 11.03 10.65 718100.0 10.65
2020-10-22 11.05 10.8 11.0 10.95 909200.0 10.95
2020-10-21 11.48 10.81 11.2 10.85 2097600.0 10.85
2020-10-20 11.35 11.0 11.2 11.12 2232500.0 11.12
2020-10-19 10.91 10.62 10.71 10.9 476600.0 10.9
2020-10-16 10.75 10.51 10.51 10.67 385800.0 10.67
2020-10-15 10.7 10.51 10.65 10.7 302600.0 10.7
2020-10-14 10.9 10.6 10.9 10.68 394300.0 10.68
2020-10-13 10.98 10.7 10.94 10.75 364800.0 10.75
2020-10-12 11.0 10.82 10.89 10.98 748900.0 10.98
2020-10-09 10.88 10.61 10.64 10.81 579400.0 10.81
2020-10-08 10.84 10.5 10.59 10.72 608600.0 10.72
2020-10-07 10.85 10.46 10.59 10.75 1339900.0 10.75
2020-10-06 10.79 10.45 10.69 10.5 852100.0 10.5
2020-10-05 10.95 10.33 10.8 10.85 1758100.0 10.85
2020-10-02 11.0 10.65 10.65 10.94 628700.0 10.94
2020-10-01 11.07 10.76 11.02 10.89 711800.0 10.89
2020-09-30 11.18 10.8 11.0 10.8 867600.0 10.8
2020-09-29 11.2 10.9 11.09 10.97 733800.0 10.97
2020-09-28 11.28 10.97 11.24 11.13 1349500.0 11.13
2020-09-25 11.18 10.85 10.95 11.13 2059300.0 11.13
2020-09-24 11.23 10.6 10.76 10.85 1893900.0 10.85
2020-09-23 11.69 10.86 11.39 11.03 2243600.0 11.03
2020-09-22 11.85 11.3 11.64 11.32 1368500.0 11.32
2020-09-21 12.19 11.32 12.19 11.5 2554300.0 11.5
2020-09-18 12.5 11.61 12.49 12.18 1076600.0 12.18
2020-09-17 12.8 12.13 12.18 12.35 1455600.0 12.35
2020-09-16 12.5 12.13 12.5 12.15 877500.0 12.15
2020-09-15 12.57 12.12 12.42 12.4 1477100.0 12.4
2020-09-14 12.99 11.94 12.98 12.04 3069200.0 12.04
2020-09-11 12.54 11.6 11.7 12.5 2890900.0 12.5
2020-09-10 11.85 11.46 11.5 11.53 1512900.0 11.53
2020-09-09 11.65 11.31 11.59 11.36 785000.0 11.36
2020-09-08 11.75 11.29 11.6 11.39 1149500.0 11.39
2020-09-04 11.99 11.21 11.84 11.68 1438400.0 11.68
2020-09-03 12.29 11.56 12.02 11.71 2067900.0 11.71
2020-09-02 12.6 11.5 11.54 12.25 5259000.0 12.25
2020-09-01 11.45 11.25 11.4 11.44 1586500.0 11.44
2020-08-31 11.54 11.12 11.21 11.2 2281800.0 11.2
2020-08-28 11.35 11.0 11.26 11.05 2367900.0 11.05
2020-08-27 11.29 10.7 11.26 11.1 4509800.0 11.1
2020-08-26 11.69 10.89 10.95 11.23 19807000.0 11.23
2020-08-25 10.16 10.12 10.15 10.14 18000.0 10.14
2020-08-24 10.15 10.08 10.11 10.12 19400.0 10.12
2020-08-21 10.12 10.08 10.1 10.11 7200.0 10.11
2020-08-20 10.15 10.1 10.15 10.12 371500.0 10.12
2020-08-19 10.15 10.12 10.15 10.12 28200.0 10.12
2020-08-18 10.26 10.14 10.26 10.16 191900.0 10.16
2020-08-17 10.25 10.15 10.2 10.24 547000.0 10.24
2020-08-14 10.26 10.18 10.22 10.2 160600.0 10.2
2020-08-13 10.23 10.21 10.23 10.21 106500.0 10.21
2020-08-12 10.25 10.22 10.22 10.22 37200.0 10.22
2020-08-11 10.27 10.23 10.25 10.23 70400.0 10.23
2020-08-10 10.28 10.22 10.28 10.24 67400.0 10.24
2020-08-07 10.27 10.23 10.26 10.23 677300.0 10.23
2020-08-06 10.27 10.25 10.25 10.25 8500.0 10.25
2020-08-05 10.38 10.23 10.27 10.25 25900.0 10.25
2020-08-04 10.33 10.25 10.33 10.27 98200.0 10.27
2020-08-03 10.35 10.26 10.3 10.3 86300.0 10.3
2020-07-31 10.43 10.25 10.43 10.3 225600.0 10.3
2020-07-30 10.46 10.35 10.42 10.38 168100.0 10.38
2020-07-29 10.52 10.43 10.52 10.45 112700.0 10.45
2020-07-28 10.54 10.46 10.48 10.46 12700.0 10.46
2020-07-27 10.55 10.4 10.41 10.55 13800.0 10.55
2020-07-24 10.45 10.4 10.45 10.43 12200.0 10.43
2020-07-23 10.56 10.49 10.56 10.5 31700.0 10.5
2020-07-22 10.62 10.46 10.53 10.47 74100.0 10.47
2020-07-21 10.6 10.55 10.59 10.58 40000.0 10.58
2020-07-20 10.67 10.59 10.6 10.6 37700.0 10.6
2020-07-17 10.72 10.56 10.63 10.6 90800.0 10.6
2020-07-16 10.64 10.55 10.64 10.59 41200.0 10.59
2020-07-15 10.62 10.5 10.5 10.58 111000.0 10.58
2020-07-14 10.54 10.44 10.5 10.54 304100.0 10.54
2020-07-13 10.73 10.48 10.68 10.48 215700.0 10.48
2020-07-10 10.55 10.38 10.5 10.5 327500.0 10.5
2020-07-09 10.45 10.23 10.26 10.43 151400.0 10.43
2020-07-08 10.29 10.17 10.22 10.25 26900.0 10.25
2020-07-07 10.34 10.23 10.28 10.24 265500.0 10.24
2020-07-06 10.41 10.3 10.41 10.35 158700.0 10.35
2020-07-02 10.45 10.24 10.35 10.39 390700.0 10.39
2020-07-01 10.48 10.35 10.45 10.36 919500.0 10.36
2020-06-30 10.5 10.41 10.43 10.45 359900.0 10.45
2020-06-29 10.47 10.17 10.17 10.42 445500.0 10.42
2020-06-26 10.2 10.08 10.12 10.1 40200.0 10.1
2020-06-25 10.18 10.11 10.17 10.15 17300.0 10.15
2020-06-24 10.18 10.14 10.14 10.17 51300.0 10.17
2020-06-23 10.2 10.15 10.15 10.15 117100.0 10.15
2020-06-22 10.17 10.08 10.11 10.15 128900.0 10.15
2020-06-19 10.17 10.1 10.12 10.17 107800.0 10.17
2020-06-18 10.12 10.03 10.03 10.12 217700.0 10.12
2020-06-17 10.12 10.01 10.01 10.1 201000.0 10.1
2020-06-16 10.07 10.01 10.07 10.04 277900.0 10.04
2020-06-15 9.98 9.98 9.98 9.98 200.0 9.98
2020-06-12 10.04 10.02 10.04 10.02 700.0 10.02
2020-06-11 10.03 9.98 9.98 10.02 1100.0 10.02
2020-06-10 10.11 10.0 10.04 10.03 11800.0 10.03
2020-06-09 10.01 9.98 9.98 10.01 400.0 10.01
2020-06-08 10.05 9.99 9.99 10.03 26700.0 10.03
2020-06-05 10.01 10.01 10.01 10.01 100000.0 10.01
2020-06-04 10.04 9.98 9.98 9.98 19300.0 9.98
2020-06-03 9.98 9.98 9.98 9.98 0.0 9.98
2020-06-02 10.04 9.98 10.0 9.98 7300.0 9.98
2020-06-01 10.05 9.98 10.05 9.98 900.0 9.98
2020-05-29 10.0 9.91 9.93 9.94 204100.0 9.94
2020-05-28 10.06 9.97 10.06 9.97 1600.0 9.97
2020-05-27 10.0 10.0 10.0 10.0 100.0 10.0
2020-05-26 9.96 9.96 9.96 9.96 0.0 9.96
2020-05-22 10.0 9.96 10.0 9.96 200.0 9.96
2020-05-21 9.94 9.94 9.94 9.94 100.0 9.94
2020-05-20 10.0 9.99 10.0 9.99 300.0 9.99
2020-05-19 9.98 9.95 9.95 9.96 48300.0 9.96
2020-05-18 10.03 9.94 10.03 9.94 600.0 9.94
2020-05-15 9.94 9.94 9.94 9.94 600400.0 9.94
2020-05-14 9.97 9.94 9.94 9.94 45500.0 9.94
2020-05-13 9.96 9.9 9.9 9.94 559400.0 9.94
2020-05-12 9.96 9.85 9.85 9.95 3500.0 9.95
2020-05-11 9.95 9.93 9.93 9.95 6300.0 9.95
2020-05-08 9.95 9.94 9.95 9.95 1998800.0 9.95
2020-05-07 10.0 9.94 9.94 9.95 1800.0 9.95
2020-05-06 9.99 9.96 9.97 9.97 717600.0 9.97
2020-05-05 10.05 9.93 10.05 9.98 1400.0 9.98
2020-05-04 9.98 9.95 9.96 9.98 148200.0 9.98
2020-05-01 10.01 9.96 9.96 9.98 104400.0 9.98
2020-04-30 10.04 10.01 10.02 10.04 1600.0 10.04
2020-04-29 10.0 10.0 10.0 10.0 218300.0 10.0
2020-04-28 10.05 9.96 10.05 9.96 28900.0 9.96
2020-04-27 10.05 9.98 10.05 10.04 1800.0 10.04
2020-04-24 10.05 10.05 10.05 10.05 100.0 10.05
2020-04-23 10.05 9.95 9.95 9.99 31800.0 9.99
2020-04-22 10.04 9.93 10.04 9.93 400.0 9.93
2020-04-21 9.99 9.92 9.92 9.99 1300.0 9.99
2020-04-20 10.0 9.98 9.98 10.0 1800.0 10.0
2020-04-17 10.0 9.92 10.0 9.92 32600.0 9.92
2020-04-16 10.0 9.94 10.0 9.94 800.0 9.94
2020-04-15 9.99 9.95 9.97 9.99 4400.0 9.99
2020-04-14 10.03 9.92 9.97 9.96 1400.0 9.96
2020-04-13 9.9 9.9 9.9 9.9 500.0 9.9
2020-04-09 9.91 9.9 9.91 9.9 300.0 9.9
2020-04-08 9.95 9.9 9.9 9.91 8700.0 9.91
2020-04-07 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-06 9.96 9.87 9.96 9.9 72200.0 9.9
2020-04-03 9.93 9.85 9.86 9.93 700.0 9.93
2020-04-02 9.98 9.91 9.96 9.96 821700.0 9.96
2020-04-01 9.98 9.84 9.84 9.96 6700.0 9.96
2020-03-31 9.94 9.87 9.87 9.94 500.0 9.94
2020-03-30 9.95 9.85 9.85 9.95 31700.0 9.95
2020-03-27 9.91 9.79 9.79 9.91 206900.0 9.91
2020-03-26 9.97 9.8 9.8 9.94 166200.0 9.94
2020-03-25 9.8 9.63 9.63 9.8 954200.0 9.8
2020-03-24 9.75 9.62 9.65 9.72 34300.0 9.72
2020-03-23 9.65 9.55 9.55 9.58 8800.0 9.58
2020-03-20 9.78 9.49 9.78 9.55 808300.0 9.55
2020-03-19 9.53 9.4 9.4 9.52 971600.0 9.52
2020-03-18 9.55 9.4 9.5 9.4 338200.0 9.4
2020-03-17 9.7 9.58 9.66 9.58 995400.0 9.58
2020-03-16 9.8 9.65 9.8 9.69 679600.0 9.69
2020-03-13 9.95 9.8 9.85 9.8 2119000.0 9.8
2020-03-12 10.05 9.85 10.0 9.9 3064000.0 9.9
2020-03-11 10.09 10.0 10.03 10.04 381400.0 10.04
2020-03-10 10.09 10.0 10.0 10.09 135400.0 10.09
2020-03-09 10.0 9.98 9.98 10.0 255900.0 10.0
2020-03-06 10.1 10.05 10.09 10.06 508800.0 10.06
2020-03-05 10.15 10.15 10.15 10.15 100.0 10.15
2020-03-04 10.08 10.03 10.03 10.08 200.0 10.08
2020-03-03 10.12 10.07 10.12 10.07 800.0 10.07
2020-03-02 10.1 10.04 10.07 10.07 15400.0 10.07
2020-02-28 10.15 10.07 10.15 10.09 52900.0 10.09
2020-02-27 10.15 10.04 10.04 10.15 500.0 10.15
2020-02-26 10.14 10.1 10.12 10.14 57200.0 10.14
2020-02-25 10.15 10.14 10.15 10.14 3400.0 10.14
2020-02-24 10.15 10.15 10.15 10.15 100.0 10.15
2020-02-21 10.13 10.08 10.12 10.12 122600.0 10.12
2020-02-20 10.12 10.1 10.12 10.1 400.0 10.1
2020-02-19 10.12 10.1 10.12 10.1 5900.0 10.1
2020-02-18 10.12 10.04 10.12 10.1 52600.0 10.1