DMC Global Inc. (BOOM) NASDAQ

8.55

-0.14(-1.61%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20268.68.558.558.718.52334,300
February 19, 20268.578.698.698.738.51332,237
February 18, 20268.598.558.558.748.38135,418
February 17, 20268.58.468.468.568.3113,805
February 13, 20268.458.498.498.78.37166,200
February 12, 20268.678.388.388.818.16174,100
February 11, 20268.68.68.68.878.48335,700
February 10, 20268.648.488.488.758.3172,700
February 09, 20268.28.578.578.758.2343,907
February 06, 20268.118.158.158.317.87336,200
February 05, 20268.957.857.858.957.8188,746
February 04, 20268.68.68.68.688.38186,435
February 03, 20268.558.588.588.688.32164,200
February 02, 20268.468.548.548.758.33283,235
January 30, 20268.888.68.68.888.51276,151
January 29, 20268.918.978.979.28.79208,561
January 28, 20268.928.738.7398.56171,900
January 27, 20268.488.878.878.898.46147,500
January 26, 20268.618.498.498.738.42135,700
January 23, 20268.928.578.579.28.54108,568
January 22, 20268.888.798.799.088.76214,098
January 21, 20268.548.868.868.958.54188,217
January 20, 20268.48.388.388.598.3157,200
January 16, 20268.628.448.448.668.43155,421
January 15, 20268.438.618.618.638.1232,165
January 14, 20268.098.448.448.568.09356,579
January 13, 20267.448.018.018.047.44205,619
January 12, 20267.447.417.417.527.31126,933
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved