Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.21+0.18 (+1.00%)
At close: 04:00PM EDT
17.89 -0.32 (-1.76%)
After hours: 05:25PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202217.9518.6917.2718.2118.2198,300
Jun 30, 202217.8318.6617.3018.0318.03104,500
Jun 29, 202219.5319.5318.0118.2118.2189,400
Jun 28, 202219.8920.6919.1519.4419.4480,300
Jun 27, 202219.5019.8718.3919.5319.53266,000
Jun 24, 202217.4319.0717.0818.8718.87566,200
Jun 23, 202219.3219.3216.6717.2017.20217,900
Jun 22, 202218.8219.3918.7119.0619.06166,300
Jun 21, 202217.9320.3317.6119.8119.81176,600
Jun 17, 202218.9419.1817.4517.5217.52316,300
Jun 16, 202221.5621.5618.9519.0919.09127,500
Jun 15, 202222.4622.7821.5622.0522.05139,200
Jun 14, 202224.0625.4022.0022.4822.48166,900
Jun 13, 202224.5924.5922.9623.5523.55238,500
Jun 10, 202226.3926.5524.3925.5925.59158,800
Jun 09, 202227.5228.2526.7026.7826.78114,000
Jun 08, 202230.5930.5927.2827.7427.74198,600
Jun 07, 202230.0931.3629.3330.3130.31112,100
Jun 06, 202229.7630.8729.7430.4430.44131,800
Jun 03, 202228.7929.6528.4129.6129.6184,700
Jun 02, 202229.0029.5528.4028.5728.57133,300
Jun 01, 202227.6029.0727.4428.9228.9287,400
May 31, 202227.9529.3327.1827.6727.67114,200
May 27, 202226.9028.0026.9027.7427.7455,400
May 26, 202227.3627.6126.5527.0227.02127,500
May 25, 202226.4027.5725.9227.3627.36111,800
May 24, 202225.7226.2424.9826.0426.0474,200
May 23, 202226.2226.7725.9826.0626.06108,600
May 20, 202225.2126.1425.0026.0526.0591,300
May 19, 202224.4425.6724.3124.9724.97114,900
May 18, 202224.6625.6524.0524.9724.97182,200
May 17, 202223.5625.5523.2024.7824.78106,900
May 16, 202221.5023.1821.5022.9922.99109,300
May 13, 202221.9122.4721.2621.6621.66102,100
May 12, 202221.0122.2920.8421.7221.72105,000
May 11, 202222.2422.9021.2321.5521.55118,600
May 10, 202223.5223.5220.3221.9721.97175,700
May 09, 202225.2926.1323.3223.4023.40241,500
May 06, 202223.9126.3822.4025.4125.41441,900
May 05, 202222.2022.5120.5821.3021.30126,300
May 04, 202220.4422.7120.1622.4522.45171,200
May 03, 202219.5020.9919.4020.1620.16252,900
May 02, 202219.9020.3718.7419.5019.50241,800
Apr 29, 202221.9122.1319.8119.9919.99141,000
Apr 28, 202221.9822.3021.3821.7721.77192,800
Apr 27, 202221.8621.9921.2621.6921.69126,800
Apr 26, 202223.0123.3621.8621.8921.89144,300
Apr 25, 202223.1723.7821.6023.2623.26158,700
Apr 22, 202225.6926.2823.7023.9223.92115,800
Apr 21, 202228.1828.2725.8726.0826.08106,600
Apr 20, 202229.2629.2627.3727.7927.7963,700
Apr 19, 202228.1529.4028.0428.9328.93106,200
Apr 18, 202228.2228.9227.9328.2528.2564,700
Apr 14, 202228.0228.4527.6328.3628.3653,300
Apr 13, 202227.7128.3427.1728.0128.01111,600
Apr 12, 202226.6627.6926.5627.5027.5070,300
Apr 11, 202227.2427.5526.2426.4726.4790,100
Apr 08, 202228.1028.7427.3727.6127.6183,000
Apr 07, 202229.1829.5427.2227.9527.95122,500
Apr 06, 202231.1131.1128.7629.2329.2384,500
Apr 05, 202233.0833.7030.9530.9530.95154,500
Apr 04, 202232.0532.9431.5632.7032.70195,500
Apr 01, 202230.8032.1830.5832.1132.11160,600
Mar 31, 202230.1831.0829.8630.5030.50147,000
Mar 30, 202232.0432.6030.4630.5030.50170,900
Mar 29, 202230.9332.3130.3431.5831.58165,100
Mar 28, 202232.2932.2930.3131.2931.29125,700
Mar 25, 202230.2332.5030.2331.9331.93130,600
Mar 24, 202231.4632.0329.5830.6930.69174,500
Mar 23, 202232.2732.6331.3731.4131.41114,900
Mar 22, 202233.5033.8231.9032.0732.0790,400
Mar 21, 202235.4135.7033.4333.6033.6092,100
Mar 18, 202234.5835.1834.1734.7934.79434,700
Mar 17, 202233.5435.9733.4635.2535.25101,500
Mar 16, 202233.2233.7832.4933.2833.28228,800
Mar 15, 202232.1133.4130.0133.0833.08306,100
Mar 14, 202232.9233.7432.6233.1233.12295,200
Mar 11, 202232.1933.4931.8433.1033.10214,600
Mar 10, 202230.8032.8430.8032.6232.62192,600
Mar 09, 202229.4931.1329.2530.8630.86273,200
Mar 08, 202228.5031.7128.4329.7729.77301,700
Mar 07, 202226.8529.4926.8528.2528.25214,200
Mar 04, 202226.1927.1826.0726.8926.89222,900
Mar 03, 202227.5127.7426.2226.5626.56166,700
Mar 02, 202227.6428.1927.4827.6927.69198,700
Mar 01, 202229.0029.1926.7327.0927.09431,000
Feb 28, 202231.6332.1029.2929.4029.40283,000
Feb 25, 202235.1135.6831.7331.9731.97299,600
Feb 24, 202233.3835.3232.9635.1035.10110,700
Feb 23, 202234.4834.8933.5633.7333.7368,100
Feb 22, 202235.6935.9633.9634.0734.07106,500
Feb 18, 202235.5136.7534.7835.2035.2065,000
Feb 17, 202236.8937.4035.8036.0336.03104,300
Feb 16, 202237.4838.4036.7737.1637.1669,700
Feb 15, 202235.7837.4335.7437.2737.2781,700
Feb 14, 202237.0537.2135.6936.1636.16103,700
Feb 11, 202236.5837.6836.4537.0237.0278,400
Feb 10, 202236.0337.5635.8836.2036.2092,700
Feb 09, 202236.6837.1836.2636.5436.5471,800
Feb 08, 202236.9236.9235.9036.2636.2687,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement