Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
24.47-0.53 (-2.12%)
At close: 04:00PM EDT
24.47 0.00 (0.00%)
After hours: 06:06PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202325.0325.0324.2124.4724.47231,600
Sep 28, 202324.2725.1624.2725.0025.00175,800
Sep 27, 202324.3324.7624.1724.2224.22213,200
Sep 26, 202323.9424.7923.9224.1524.15251,500
Sep 25, 202324.0524.4723.8424.1224.12265,500
Sep 22, 202324.4224.7923.7124.0824.08252,300
Sep 21, 202324.9324.9724.1324.3124.31145,200
Sep 20, 202325.0325.8224.9624.9924.99111,700
Sep 19, 202324.8525.2024.6725.0725.07181,900
Sep 18, 202325.4425.5624.6824.7024.70149,400
Sep 15, 202325.5225.7825.1125.3525.35330,900
Sep 14, 202325.9426.0425.4425.4825.48162,800
Sep 13, 202326.2026.2925.0225.5125.51303,000
Sep 12, 202326.2026.6325.6226.2226.22189,100
Sep 11, 202326.7426.8425.8526.1626.16188,400
Sep 08, 202326.4327.1626.1026.4726.47259,100
Sep 07, 202326.6026.7225.6126.3626.36325,800
Sep 06, 202326.0826.9426.0726.7226.72335,600
Sep 05, 202325.4826.2525.2726.1026.10224,100
Sep 01, 202324.4825.6424.3725.3025.30201,400
Aug 31, 202324.0924.3723.8124.0224.02277,100
Aug 30, 202323.8024.1123.5023.8623.86167,100
Aug 29, 202323.5924.0423.1523.7923.79209,100
Aug 28, 202322.9523.5822.8423.4323.43194,800
Aug 25, 202323.1723.3822.6822.9322.93172,300
Aug 24, 202324.5024.5123.0023.0623.06245,700
Aug 23, 202323.5524.8323.2524.5724.57218,500
Aug 22, 202324.0524.0523.4823.8323.83177,500
Aug 21, 202324.0224.2823.5624.0824.08117,000
Aug 18, 202322.5824.0122.5823.8723.87205,500
Aug 17, 202323.0923.2022.6822.7622.7696,500
Aug 16, 202323.2023.5722.5422.8822.88160,600
Aug 15, 202324.0224.0223.0523.3423.34163,800
Aug 14, 202322.0923.9321.7723.6423.64279,400
Aug 11, 202321.5522.2821.4521.5621.56131,800
Aug 10, 202322.4823.1521.2321.5821.58258,800
Aug 09, 202320.6922.4720.1022.2622.26637,900
Aug 08, 202317.9317.9517.2217.5517.55193,700
Aug 07, 202318.5818.7018.1118.2518.2598,000
Aug 04, 202318.7218.8518.4418.4818.48111,700
Aug 03, 202318.0018.8317.9918.6418.64132,100
Aug 02, 202317.8718.3617.7518.1418.14105,100
Aug 01, 202318.2818.6318.1518.3718.37191,700
Jul 31, 202318.3119.0818.3118.8618.86101,000
Jul 28, 202318.4718.7718.1918.2918.2994,500
Jul 27, 202319.3419.5018.0818.2718.27283,100
Jul 26, 202318.9119.3918.5119.2819.28115,800
Jul 25, 202318.9719.2918.9719.0219.02100,900
Jul 24, 202318.3319.0018.2419.0019.00151,600
Jul 21, 202318.3818.4717.8918.3418.34100,800
Jul 20, 202318.5318.5317.9918.2918.29102,500
Jul 19, 202318.4618.7518.1318.4618.46118,000
Jul 18, 202318.4219.1418.3718.4818.48146,600
Jul 17, 202317.7318.7417.7318.6018.60187,000
Jul 14, 202318.1218.3017.6517.9817.98131,300
Jul 13, 202317.8218.3117.7018.2618.26153,600
Jul 12, 202318.1118.1517.4217.7917.79249,300
Jul 11, 202317.1717.7816.9517.7417.74157,100
Jul 10, 202316.9517.1216.6217.0817.08168,000
Jul 07, 202315.7817.1115.7416.9616.96287,400
Jul 06, 202316.1016.1215.5015.7615.76308,700
Jul 05, 202318.1418.1516.2116.2216.22244,600
Jul 03, 202317.8518.2517.6718.2018.2094,200
Jun 30, 202317.8417.9517.5817.7617.76183,200
Jun 29, 202317.1717.8717.1717.6117.61303,700
Jun 28, 202317.1117.1316.7117.1017.10198,600
Jun 27, 202316.7217.2416.4317.0717.07321,500
Jun 26, 202316.5416.8816.2316.6916.69259,800
Jun 23, 202315.1616.4815.0116.3716.37533,700
Jun 22, 202316.1616.1815.4915.5815.58343,700
Jun 21, 202315.6016.1615.4416.1016.10376,500
Jun 20, 202315.9016.1215.5315.6615.66366,300
Jun 16, 202316.8416.8715.7115.8715.874,279,000
Jun 15, 202316.6316.8716.2116.7416.74603,000
Jun 14, 202317.9218.3116.4916.6416.64443,800
Jun 13, 202317.4417.9517.2417.6817.68353,200
Jun 12, 202317.3517.6116.9117.4117.41283,400
Jun 09, 202317.8817.9917.2217.3517.35240,400
Jun 08, 202318.3918.4617.6417.8817.88228,300
Jun 07, 202317.9318.4717.5518.2618.26230,300
Jun 06, 202316.8518.2116.2317.6517.65299,300
Jun 05, 202316.7017.1214.8917.1217.12760,900
Jun 02, 202317.2818.3017.1418.1218.12129,000
Jun 01, 202316.2217.1416.2116.8216.82153,400
May 31, 202316.4816.9915.9016.2216.22165,800
May 30, 202316.7416.7415.7616.6516.65109,700
May 26, 202317.2717.3316.8616.8916.8979,300
May 25, 202317.4817.6416.8617.2717.2768,700
May 24, 202317.9917.9916.8817.5217.52106,300
May 23, 202317.3318.2117.3317.9917.9999,900
May 22, 202317.3417.7117.1117.3917.39100,000
May 19, 202317.8217.9517.2717.2717.2779,300
May 18, 202317.3517.5016.9617.4717.47112,100
May 17, 202317.1117.5116.8317.3917.3987,200
May 16, 202317.1517.3316.7716.9516.95113,300
May 15, 202317.5017.8817.1517.2417.2493,300
May 12, 202317.5717.8917.2017.3917.3952,700
May 11, 202317.4617.6617.1717.6217.6292,900
May 10, 202317.9017.9017.1817.6417.64105,600
May 09, 202317.2917.8717.1017.6417.6487,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement