Skip to main content

DMC Global Inc. - Common Stock (NQ: BOOM )

6.820 +0.130 (+1.94%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 6.740 7.000 6.645 6.820 131,192 +0.13(+1.94%)
Dec 23, 2024 6.790 6.835 6.650 6.690 180,377 -0.15(-2.19%)
Dec 20, 2024 6.730 7.040 6.701 6.840 289,581 +0.06(+0.88%)
Dec 19, 2024 7.080 7.230 6.755 6.780 200,237 -0.21(-3.00%)
Dec 18, 2024 7.320 7.320 6.890 6.990 267,852 -0.33(-4.51%)
Dec 17, 2024 7.160 7.350 6.925 7.320 249,941 +0.13(+1.81%)
Dec 16, 2024 7.340 7.450 7.114 7.190 242,527 -0.21(-2.84%)
Dec 13, 2024 7.460 7.500 7.320 7.400 136,743 -0.06(-0.80%)
Dec 12, 2024 7.730 7.730 7.435 7.460 210,667 -0.33(-4.24%)
Dec 11, 2024 7.950 8.035 7.700 7.790 169,713 -0.14(-1.77%)
Dec 10, 2024 8.250 8.270 7.890 7.930 188,291 -0.28(-3.41%)
Dec 09, 2024 8.110 8.390 8.100 8.210 181,114 +0.20(+2.50%)
Dec 06, 2024 8.020 8.140 7.925 8.010 228,269 +0.00(+0.00%)
Dec 05, 2024 7.990 8.320 7.970 8.010 122,872 +0.01(+0.12%)
Dec 04, 2024 8.010 8.080 7.800 8.000 198,838 +0.05(+0.63%)
Dec 03, 2024 8.290 8.360 7.800 7.950 195,776 -0.33(-3.99%)
Dec 02, 2024 7.980 8.320 7.830 8.280 163,669 +0.23(+2.86%)
Nov 29, 2024 7.970 8.175 7.895 8.050 150,141 +0.13(+1.64%)
Nov 27, 2024 8.000 8.120 7.785 7.920 115,904 -0.01(-0.13%)
Nov 26, 2024 7.910 8.005 7.605 7.930 230,804 -0.01(-0.13%)
Nov 25, 2024 7.450 8.090 7.390 7.940 428,515 +0.54(+7.30%)
Nov 22, 2024 7.590 7.775 7.260 7.400 286,191 -0.17(-2.25%)
Nov 21, 2024 7.270 7.770 7.160 7.570 354,674 +0.30(+4.13%)
Nov 20, 2024 7.360 7.500 7.260 7.270 315,591 -0.28(-3.71%)
Nov 19, 2024 7.800 7.870 7.530 7.550 272,441 -0.31(-3.94%)
Nov 18, 2024 8.090 8.150 7.810 7.860 183,154 -0.16(-2.00%)
Nov 15, 2024 8.360 8.400 7.970 8.020 381,587 -0.21(-2.55%)
Nov 14, 2024 8.180 8.380 7.960 8.230 327,968 +0.09(+1.11%)
Nov 13, 2024 8.710 8.710 8.140 8.140 424,706 -0.57(-6.54%)
Nov 12, 2024 8.920 9.040 8.650 8.710 229,372 -0.32(-3.54%)
Nov 11, 2024 9.240 9.300 8.930 9.030 339,432 -0.24(-2.59%)
Nov 08, 2024 9.500 9.710 9.250 9.270 300,169 -0.23(-2.42%)
Nov 07, 2024 9.860 9.860 9.500 9.500 255,179 -0.38(-3.85%)
Nov 06, 2024 9.670 9.935 9.190 9.880 441,265 +0.63(+6.81%)
Nov 05, 2024 8.700 9.250 8.600 9.250 611,331 -0.59(-6.00%)
Nov 04, 2024 9.910 10.10 9.820 9.840 210,024 -0.03(-0.30%)
Nov 01, 2024 10.12 10.14 9.800 9.870 235,442 -0.22(-2.18%)
Oct 31, 2024 10.16 10.23 10.08 10.09 120,783 -0.02(-0.20%)
Oct 30, 2024 10.04 10.30 10.04 10.11 108,205 +0.07(+0.70%)
Oct 29, 2024 10.20 10.29 9.980 10.04 122,460 -0.21(-2.05%)
Oct 28, 2024 10.19 10.32 9.930 10.25 432,534 -0.11(-1.06%)
Oct 25, 2024 10.08 10.43 10.08 10.36 198,963 +0.41(+4.12%)
Oct 24, 2024 9.970 9.990 9.810 9.950 303,074 -0.01(-0.10%)
Oct 23, 2024 10.46 10.46 9.850 9.960 483,930 -0.61(-5.77%)
Oct 22, 2024 10.00 10.61 9.700 10.57 1,656,485 -2.36(-18.25%)
Oct 21, 2024 13.06 13.13 12.71 12.93 216,678 -0.04(-0.31%)
Oct 18, 2024 13.27 13.31 12.95 12.97 152,172 -0.30(-2.26%)
Oct 17, 2024 13.08 13.27 12.81 13.27 96,197 +0.15(+1.14%)
Oct 16, 2024 12.77 13.15 12.72 13.12 117,441 +0.45(+3.55%)
Oct 15, 2024 12.87 13.10 12.66 12.67 142,171 -0.41(-3.13%)
Oct 14, 2024 13.40 13.40 12.92 13.08 100,996 -0.39(-2.90%)
Oct 11, 2024 13.42 13.60 13.38 13.47 110,218 +0.01(+0.07%)
Oct 10, 2024 13.04 13.53 12.93 13.46 108,963 +0.41(+3.14%)
Oct 09, 2024 12.93 13.12 12.82 13.05 115,918 -0.01(-0.08%)
Oct 08, 2024 13.60 13.64 12.63 13.06 284,676 -0.69(-5.02%)
Oct 07, 2024 13.34 13.77 13.25 13.75 217,394 +0.44(+3.31%)
Oct 04, 2024 13.15 13.47 12.96 13.31 168,214 +0.36(+2.78%)
Oct 03, 2024 13.16 13.34 12.95 12.95 91,950 -0.30(-2.26%)
Oct 02, 2024 12.95 13.28 12.86 13.25 121,378 +0.42(+3.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.