DMC Global Inc. (BOOM) NASDAQ

7.38

+0.14(+1.93%)

Updated at January 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 20267.257.377.377.437.03122,336
January 08, 20266.917.247.247.266.86124,700
January 07, 20267.066.916.917.066.84124,422
January 06, 20267.067.017.017.086.8995,400
January 05, 20267.147.017.017.236.97145,705
January 02, 20266.756.856.856.866.56110,100
December 31, 20256.796.696.696.856.57140,050
December 30, 20256.76.86.86.836.65141,570
December 29, 20256.696.76.76.846.63162,021
December 26, 20256.66.676.676.746.55159,900
December 24, 20256.766.596.596.836.57106,900
December 23, 20256.516.746.746.776.44220,500
December 22, 20256.46.536.536.626.4132,618
December 19, 20256.366.46.46.536.33390,683
December 18, 20256.226.396.396.456.22192,249
December 17, 20256.26.226.226.256.08139,000
December 16, 20256.386.186.186.386.13169,237
December 15, 20256.76.396.396.76.37136,400
December 12, 20256.846.656.656.846.58162,555
December 11, 20256.776.776.776.856.64101,437
December 10, 20256.646.786.786.816.44198,900
December 09, 20256.366.76.76.726.32221,631
December 08, 20256.296.316.316.366.16171,500
December 05, 20256.286.326.326.426.22203,000
December 04, 20256.356.216.216.356.17118,018
December 03, 20255.886.366.366.375.88225,746
December 02, 20255.995.885.8865.79153,744
December 01, 20256.26.016.016.265.97168,871
November 28, 20256.086.216.216.245.9552,341
November 26, 20256.126.096.096.196.06156,836
November 25, 20255.816.186.186.215.78220,841
November 24, 20255.75.815.8165.55304,500
November 21, 20255.655.655.655.725.46213,706
November 20, 20255.595.635.636.035.59238,129
November 19, 20255.685.535.535.755.46159,616
November 18, 20255.75.745.745.785.49263,700
November 17, 20255.845.725.7265.71149,898
November 14, 20255.865.875.875.945.7208,922
November 13, 20256.35.875.876.355.83224,504
November 12, 20256.116.296.296.296.03203,300
November 11, 20256.176.126.126.216.02163,217
November 10, 20256.096.146.146.245.99168,200
November 07, 20256.196.046.046.195.91242,633
November 06, 20256.396.196.196.396.18263,435
November 05, 20257.276.256.257.326.13415,901
November 04, 20257.887.687.688.17.6136,026
November 03, 202588.018.018.087.88134,633
October 31, 20258.458.068.068.457.82118,135
October 30, 20258.478.468.468.578.37178,100
October 29, 20258.548.548.548.68.37177,004
October 28, 20258.458.498.498.598.3589,500
October 27, 20258.438.58.58.68.3230,811
October 24, 20258.268.428.428.448.2154,119
October 23, 20257.688.188.188.227.67180,100
October 22, 20257.617.667.667.787.52103,703
October 21, 20257.547.587.587.647.38150,000
October 20, 20257.287.517.517.677.21238,406
October 17, 20257.517.257.257.717.18107,947
October 16, 20257.67.557.557.827.53169,185
October 15, 20257.877.617.637.997.37178,704
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved