Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.840 +0.050 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.730 7.040 6.701 6.840 289,581 +0.06(+0.96%)
Dec 19, 2024 7.080 7.230 6.770 6.775 188,266 -0.21(-3.08%)
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 13.31 168,209 +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.