$25.39 (1.16%)

Volume: 234.518k

Closed: Feb 03, 2023

Hollow Logo Score: 6.875
Dynamic Materials Corporation Stock
$25.39 (1.16%)

Volume: 234.518k

Closed: Feb 03, 2023

Score Hollow Logo 6.875
NASDAQ:BOOM

Dynamic Materials Corporation Stock Price (Quote)

$25.39 ( 1.16% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $17.37 $26.39 Friday, 3rd Feb 2023 BOOM stock ended at $25.39. This is 1.16% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 6.54% from a day low at $24.77 to a day high of $26.39.
90 days $14.82 $26.39
52 weeks $13.95 $38.40

Historical Dynamic Materials Corporation prices

Date Open High Low Close Volume
2023-02-03 $24.77 $26.39 $24.77 $25.39 234 518
2023-02-02 $23.80 $25.16 $22.75 $25.10 197 294
2023-02-01 $22.74 $24.50 $22.47 $23.95 263 909
2023-01-31 $21.13 $22.80 $21.13 $22.74 104 234
2023-01-30 $20.83 $21.28 $20.78 $21.12 80 061
2023-01-27 $21.45 $21.66 $20.69 $21.34 59 763
2023-01-26 $21.07 $21.56 $20.45 $21.54 56 030
2023-01-25 $20.23 $20.84 $19.70 $20.71 87 741
2023-01-24 $21.34 $21.34 $20.39 $20.43 85 255
2023-01-23 $22.14 $22.91 $21.28 $21.40 103 612
2023-01-20 $21.50 $22.18 $20.88 $22.03 103 541
2023-01-19 $21.04 $21.87 $20.79 $21.23 129 700
2023-01-18 $22.30 $22.99 $20.95 $21.10 143 524
2023-01-17 $21.51 $22.02 $20.90 $21.95 147 000
2023-01-13 $22.18 $22.23 $20.88 $21.81 108 217
2023-01-12 $20.77 $22.34 $20.77 $21.99 151 242
2023-01-11 $19.98 $20.57 $19.70 $20.54 127 524
2023-01-10 $19.17 $19.91 $18.87 $19.82 88 829
2023-01-09 $19.40 $19.94 $19.15 $19.19 91 743
2023-01-06 $18.54 $19.37 $18.51 $19.01 79 400
2023-01-05 $18.03 $18.77 $17.71 $18.28 73 720
2023-01-04 $17.58 $18.15 $17.37 $18.02 124 569
2023-01-03 $19.43 $19.77 $17.71 $17.74 126 745
2022-12-30 $19.77 $20.30 $19.34 $19.44 142 471
2022-12-29 $18.54 $20.22 $18.54 $20.07 203 956
2022-12-28 $18.36 $18.78 $17.82 $18.57 134 912
2022-12-27 $17.51 $18.60 $17.08 $18.41 149 841
2022-12-23 $16.67 $17.40 $16.42 $17.35 89 496
2022-12-22 $16.07 $16.52 $14.82 $16.47 196 447
2022-12-21 $16.21 $16.21 $15.76 $15.89 115 493
2022-12-20 $15.79 $16.24 $15.45 $15.90 146 827
2022-12-19 $16.08 $16.38 $15.42 $15.59 155 978
2022-12-16 $16.20 $16.47 $15.72 $16.14 425 789
2022-12-15 $16.63 $17.03 $16.58 $16.59 304 839
2022-12-14 $17.14 $17.33 $16.77 $16.98 187 028
2022-12-13 $16.27 $17.43 $16.27 $17.00 446 447
2022-12-12 $15.94 $16.35 $15.80 $15.99 293 860
2022-12-09 $16.66 $17.07 $15.82 $15.88 168 369
2022-12-08 $17.27 $17.31 $16.79 $16.91 135 118
2022-12-07 $16.88 $17.11 $16.60 $16.80 91 569
2022-12-06 $17.50 $17.71 $16.91 $16.96 103 950
2022-12-05 $18.70 $18.90 $17.44 $17.50 103 604
2022-12-02 $18.34 $18.79 $18.23 $18.47 98 577
2022-12-01 $18.62 $18.99 $18.28 $18.64 196 080
2022-11-30 $18.16 $18.55 $17.51 $18.39 622 567
2022-11-29 $17.91 $18.13 $17.49 $17.84 155 673
2022-11-28 $17.71 $18.19 $17.49 $17.66 139 571
2022-11-25 $17.73 $18.41 $17.64 $18.06 71 398
2022-11-23 $18.14 $18.21 $17.37 $17.73 196 977
2022-11-22 $18.67 $18.93 $18.15 $18.27 160 212

Hot Stocks To Watch:

About Dynamic Materials Corporation

DMC Global Inc. provides a suite of technical products for the energy, industrial, and infrastructure markets worldwide. The company operates through three segments: Arcadia, DynaEnergetics, and NobelClad. The Arcadia segment manufactures, assembles, and sells architectural building materials, including storefronts and entrances, windows, curtain walls, and interior partitions; architectural components, architectural framing systems, and sun cont... BOOM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT