U.S. Markets close in 2 hrs 25 mins

DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.72-0.08 (-0.15%)
As of 1:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202153.9054.7553.3753.7253.7230,244
May 14, 202153.5554.5452.6253.8053.8081,400
May 13, 202153.5855.7452.2352.8552.85220,100
May 12, 202158.4859.9453.8154.0954.09197,300
May 11, 202154.8458.3854.7058.2658.26131,300
May 10, 202156.2957.8655.5056.3856.38248,300
May 07, 202154.5255.8653.3855.6755.67354,700
May 06, 202153.4755.7052.0854.8054.80258,200
May 05, 202148.3056.9848.1354.4654.461,169,100
May 04, 202152.5554.1249.8450.0550.05623,800
May 03, 202154.4357.1654.4357.0157.01133,400
Apr 30, 202153.2654.2653.2654.0054.00120,800
Apr 29, 202152.6954.4752.5554.3254.32188,400
Apr 28, 202150.6852.3650.6852.1352.13207,600
Apr 27, 202151.4751.4749.0450.2650.26157,900
Apr 26, 202149.6451.8049.6451.0551.0566,100
Apr 23, 202150.5052.0548.9550.0050.00123,600
Apr 22, 202152.9254.4751.0952.0152.01135,700
Apr 21, 202151.1353.8951.1352.8552.8593,100
Apr 20, 202156.1156.9150.8851.7651.76124,600
Apr 19, 202155.6857.3155.1056.5856.5878,600
Apr 16, 202156.1456.7454.2656.0356.0388,500
Apr 15, 202156.6557.2853.4454.9254.9286,400
Apr 14, 202152.3558.2052.3556.9856.98162,000
Apr 13, 202151.8354.3850.5351.9651.9665,700
Apr 12, 202152.3852.7151.0552.1152.1174,700
Apr 09, 202153.0153.7351.2251.5351.5380,400
Apr 08, 202151.9953.5650.1153.0153.0169,000
Apr 07, 202152.7453.8551.4652.3152.3174,600
Apr 06, 202154.7056.4352.2052.4352.4376,200
Apr 05, 202155.0455.7552.2354.4954.49197,800
Apr 01, 202154.1256.3953.6955.2955.29108,200
Mar 31, 202153.5155.1953.0054.2654.26107,900
Mar 30, 202152.7955.6252.7953.6853.6880,500
Mar 29, 202156.9158.4253.4553.5453.54147,000
Mar 26, 202156.9358.1755.9357.0057.00101,000
Mar 25, 202153.7756.1552.2555.5555.55144,300
Mar 24, 202154.3757.4853.0755.0155.01172,900
Mar 23, 202152.5955.1752.0253.2853.28171,800
Mar 22, 202155.5255.5252.2954.0354.0383,700
Mar 19, 202154.3456.9754.3455.0055.00518,700
Mar 18, 202158.9559.2055.5055.6655.66117,000
Mar 17, 202161.3861.7058.4458.8058.8089,600
Mar 16, 202164.1564.5860.0261.3361.33242,100
Mar 15, 202166.3166.9662.6864.2064.20117,700
Mar 12, 202168.0468.5466.0667.1067.1080,700
Mar 11, 202166.9068.4865.5267.5467.54134,500
Mar 10, 202164.4368.6664.4366.9066.9096,600
Mar 09, 202168.9170.0064.7964.8964.89139,700
Mar 08, 202167.4569.9965.7668.9268.92212,900
Mar 05, 202166.0067.6464.2267.4967.49186,500
Mar 04, 202165.3867.0062.8664.4664.46140,600
Mar 03, 202163.9465.9863.0565.0065.00100,100
Mar 02, 202162.8964.6062.8963.1563.1576,400
Mar 01, 202164.5864.8261.9064.4264.42247,200
Feb 26, 202163.7965.3861.7562.9962.99172,000
Feb 25, 202165.9966.4563.9264.5364.53107,100
Feb 24, 202163.9765.9163.1065.4365.43205,500
Feb 23, 202167.8467.8464.3164.6964.69164,400
Feb 22, 202163.6669.4262.8267.7867.78167,000
Feb 19, 202161.5164.6658.0064.4064.40183,200
Feb 18, 202165.5066.7061.0162.0062.00168,000
Feb 17, 202160.2266.4259.5266.3066.30264,500
Feb 16, 202157.3760.6857.1960.2260.22315,000
Feb 12, 202156.5257.5955.9456.5456.5449,600
Feb 11, 202157.3257.8155.8257.0057.00124,600
Feb 10, 202158.7158.7856.8457.7957.79167,300
Feb 09, 202158.0658.6556.5258.2758.27113,100
Feb 08, 202157.2158.4456.3858.1758.1788,700
Feb 05, 202157.9558.4655.7756.9956.9974,400
Feb 04, 202156.3757.7255.1157.2457.2471,300
Feb 03, 202157.2457.7755.8156.8856.8855,500
Feb 02, 202156.9557.2755.2657.0057.00128,000
Feb 01, 202158.5259.3354.7155.9255.92210,000
Jan 29, 202152.3059.5051.3957.1757.17437,700
Jan 28, 202150.3152.0547.1551.8751.87114,800
Jan 27, 202149.1651.6248.5949.5349.53152,100
Jan 26, 202150.7551.2849.6750.3850.3838,500
Jan 25, 202150.2350.6249.0350.1250.1256,400
Jan 22, 202147.1351.1447.1350.9150.9193,400
Jan 21, 202150.9450.9448.0048.2948.2957,400
Jan 20, 202150.8651.5350.1950.7950.7961,800
Jan 19, 202150.6551.6749.7550.8950.8955,800
Jan 15, 202151.6152.5149.6649.9849.9853,500
Jan 14, 202151.0053.2051.0052.1952.1978,000
Jan 13, 202152.1252.1250.8451.0351.0374,000
Jan 12, 202150.3853.4850.3852.3952.3967,300
Jan 11, 202148.9551.2047.6350.3850.3856,500
Jan 08, 202151.6451.6449.3349.9849.9846,900
Jan 07, 202150.1651.9950.1051.1051.1088,300
Jan 06, 202148.7952.0048.7950.0550.05146,100
Jan 05, 202144.5348.7044.5348.0048.00165,500
Jan 04, 202143.5645.5443.1344.3244.3289,500
Dec 31, 202043.3243.7742.8643.2543.2547,400
Dec 30, 202042.5544.4842.5543.4443.4479,200
Dec 29, 202043.7943.7942.5442.9542.9559,000
Dec 28, 202044.3844.5343.4443.4743.4767,400
Dec 24, 202044.6744.8443.2744.0144.0133,800
Dec 23, 202043.7444.7143.3344.4444.4472,100
Dec 22, 202044.1144.8143.2043.5843.5886,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...