DMC Global Inc. (BOOM) NASDAQ

7.35

+0.26(+3.67%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.877.097.097.176.87158,238
September 04, 20256.726.936.936.966.66125,415
September 03, 20256.616.696.696.756.57166,147
September 02, 20256.676.686.686.836.61133,705
August 29, 20256.386.76.76.766.38235,503
August 28, 20256.546.316.316.596.27549,610
August 27, 20256.596.556.556.756.5496,300
August 26, 20256.786.66.66.836.5995,166
August 25, 20256.976.796.796.976.7122,708
August 22, 20256.626.936.937.046.62279,342
August 21, 20256.66.626.626.816.52214,719
August 20, 20256.566.66.66.76.37168,853
August 19, 20256.46.56.56.626.28261,892
August 18, 20256.226.386.386.536.14257,900
August 15, 20256.246.236.236.346.11240,800
August 14, 20256.226.226.226.426.11242,900
August 13, 20256.26.266.266.356.15169,111
August 12, 20256.176.166.166.36.07217,601
August 11, 20256.176.16.16.66.03369,748
August 08, 20256.25.855.856.25.78385,400
August 07, 20256.676.196.196.856.14308,434
August 06, 20257.346.656.657.56.56530,100
August 05, 20257.788.198.198.277.76189,006
August 04, 20257.87.747.747.897.7189,100
August 01, 20258.057.797.798.077.56148,626
July 31, 20258.048.098.098.187.91122,600
July 30, 20258.488.178.178.87898,619
July 29, 20258.868.458.458.868.38109,542
July 28, 20258.588.878.878.968.57134,331
July 25, 20258.528.518.518.648.32128,927
July 24, 20258.838.398.398.958.31128,315
July 23, 20258.098.838.838.968.09299,641
July 22, 20258.1888.37.97217,131
July 21, 20257.788.028.028.097.7894,600
July 18, 20258.127.767.768.277.74136,813
July 17, 20257.727.987.988.167.72128,900
July 16, 20257.897.687.687.957.38173,167
July 15, 20258.217.857.858.317.85132,132
July 14, 20258.448.248.248.448.2364,300
July 11, 20258.428.528.528.648.2872,892
July 10, 20258.388.428.448.578.3368,037
July 09, 20258.558.388.388.738.3156,748
July 08, 20258.428.578.578.838.3792,918
July 07, 20258.298.388.388.538.2181,000
July 03, 20258.58.438.438.688.4172,684
July 02, 20258.588.468.468.628.07163,886
July 01, 20258.048.568.568.837.93197,100
June 30, 20258.198.068.068.427.98197,207
June 27, 20257.228.168.168.217.17467,000
June 26, 20257.617.267.267.677.15367,037
June 25, 20257.757.657.657.877.49151,613
June 24, 20257.727.557.557.897.39135,148
June 23, 20257.877.737.737.917.63163,858
June 20, 20258.077.827.828.087.8146,200
June 18, 20258.137.927.928.187.8571,169
June 17, 20258.18.168.168.448.1109,168
June 16, 20257.868.18.18.37.76175,060
June 13, 20258.117.877.878.37.82280,319
June 12, 20257.998.048.048.257.9142,005
June 11, 20257.87.997.9987.75115,154
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved