NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.56
-0.120 (-0.719%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.41 | $19.71 | Thursday, 18th Apr 2024 BOOM stock ended at $16.56. This is 0.719% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $16.53 to a day high of $16.93. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $17.38 | $17.76 | $17.37 | $17.52 | 112 928 |
| 2024-03-12 | $17.50 | $17.54 | $17.20 | $17.38 | 126 419 |
| 2024-03-11 | $17.33 | $17.49 | $16.88 | $17.48 | 154 041 |
| 2024-03-08 | $17.26 | $17.52 | $17.03 | $17.13 | 175 759 |
| 2024-03-07 | $17.00 | $17.18 | $16.98 | $17.10 | 123 029 |
| 2024-03-06 | $17.29 | $17.30 | $16.75 | $16.93 | 182 160 |
| 2024-03-05 | $16.80 | $17.55 | $16.80 | $17.18 | 400 401 |
| 2024-03-04 | $16.63 | $16.83 | $16.50 | $16.69 | 168 092 |
| 2024-03-01 | $16.77 | $16.90 | $16.44 | $16.57 | 123 927 |
| 2024-02-29 | $17.08 | $17.39 | $16.58 | $16.68 | 153 534 |
| 2024-02-28 | $17.21 | $17.38 | $16.66 | $16.72 | 210 620 |
| 2024-02-27 | $16.89 | $17.69 | $16.83 | $17.51 | 233 568 |
| 2024-02-26 | $16.93 | $17.12 | $16.68 | $16.90 | 489 536 |
| 2024-02-23 | $15.00 | $17.59 | $15.00 | $16.96 | 509 250 |
| 2024-02-22 | $17.00 | $17.48 | $16.84 | $17.44 | 339 914 |
| 2024-02-21 | $17.99 | $18.24 | $17.19 | $17.22 | 180 398 |
| 2024-02-20 | $17.97 | $18.18 | $17.79 | $18.17 | 169 626 |
| 2024-02-16 | $18.34 | $18.47 | $18.05 | $18.20 | 144 227 |
| 2024-02-15 | $18.01 | $18.64 | $18.01 | $18.57 | 167 176 |
| 2024-02-14 | $17.47 | $18.00 | $17.47 | $17.94 | 171 792 |
| 2024-02-13 | $17.68 | $17.96 | $17.27 | $17.33 | 237 988 |
| 2024-02-12 | $17.84 | $18.28 | $17.62 | $18.19 | 220 753 |
| 2024-02-09 | $17.46 | $18.02 | $17.39 | $17.90 | 175 654 |
| 2024-02-08 | $17.29 | $17.55 | $17.03 | $17.42 | 229 502 |
| 2024-02-07 | $16.72 | $17.27 | $16.55 | $17.16 | 231 755 |
