Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

DMC Global Inc. - Common Stock (BOOM)

8.7300
-0.1300 (-1.47%)
NASDAQ · Last Trade: Nov 4th, 9:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DMC Global Inc. - Common Stock (BOOM)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20269.299.618.838.86594,2748.86
11/02/20269.439.799.019.24999,9589.24
10/30/20268.529.478.519.351,330,0359.35
10/29/20268.148.887.668.482,124,3198.48
10/28/20266.627.746.627.737,701,5737.73
10/27/20265.405.545.265.351,331,6005.35
10/26/20265.495.535.265.37299,8325.37
10/23/20265.165.545.135.4996,1995.49
10/22/20265.435.435.065.23220,4565.23
10/21/20265.415.485.305.4683,4345.46
10/20/20265.275.405.025.37105,4585.37
10/19/20265.305.325.165.29144,0595.29
10/16/20265.285.425.255.3368,4675.33
10/15/20265.415.415.155.24107,5865.24
10/14/20265.505.505.315.3688,9455.36
10/13/20265.605.705.455.5462,9305.54
10/12/20265.665.715.565.6079,5855.60
10/09/20265.855.855.645.66106,8185.66
10/08/20265.775.875.715.7883,7845.78
10/07/20265.916.195.715.80134,2105.80
10/06/20265.916.055.745.9880,0965.98
10/05/20265.805.975.745.84152,2625.84
10/02/20265.695.825.655.80123,1225.80
10/01/20265.565.665.455.63100,1675.63
9/30/20265.645.795.555.58110,4915.58
9/29/20265.765.855.645.6491,1795.64
9/28/20265.915.915.795.83101,2295.83
9/25/20265.885.945.755.91251,6855.91
9/24/20265.905.965.805.82183,4065.82
9/23/20266.056.125.905.9296,8445.92
9/22/20266.066.206.066.0762,6816.07
9/21/20266.266.266.066.1070,1046.10
9/18/20266.256.256.006.16241,2486.16
9/17/20266.276.376.216.2575,2136.25
9/16/20266.356.416.166.2494,3066.24
9/15/20266.176.406.116.3564,5026.35
9/14/20266.296.436.116.22116,0046.22
9/11/20266.566.656.316.3689,6356.36
9/10/20266.726.826.416.5754,9456.57
9/09/20266.887.026.666.7268,1026.72
9/08/20266.977.056.806.85107,7676.85
9/04/20266.917.006.856.9748,9506.97
9/03/20266.846.996.716.9275,0636.92
9/02/20266.666.936.666.8463,8076.84
9/01/20266.946.946.666.6669,0316.66
8/31/20266.857.116.857.0771,9267.07
8/28/20266.997.076.866.8666,4016.86
8/27/20266.647.046.566.99101,4306.99
8/26/20266.856.906.626.63111,7256.63
8/25/20266.766.926.606.8570,1026.85
8/24/20267.017.056.756.7772,5866.77
8/21/20267.047.206.907.0183,0427.01
8/20/20267.207.356.827.00145,8737.00
8/19/20267.087.276.917.22105,7237.22
8/18/20267.217.287.027.0888,0717.08
8/17/20267.557.737.297.30109,7287.30
8/14/20267.527.647.437.5568,3687.55
8/13/20267.497.677.447.4794,6997.47
8/12/20267.697.787.407.56113,0737.56
8/11/20267.487.707.447.6482,9337.64
8/10/20267.657.737.447.46121,5307.46
8/07/20267.517.857.287.66170,7657.66
8/06/20267.267.677.137.52285,3057.52
8/05/20267.337.406.927.28249,9577.28
8/04/20267.007.587.007.31281,3027.31