NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.74
-0.140 (-0.83%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.41 | $19.71 | Tuesday, 23rd Apr 2024 BOOM stock ended at $16.74. This is 0.83% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.67% from a day low at $16.70 to a day high of $17.14. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $32.90 | $32.90 | $29.71 | $29.95 | 129 592 |
| Sep 22, 2020 | $32.99 | $34.68 | $31.78 | $32.94 | 66 937 |
| Sep 21, 2020 | $34.06 | $34.06 | $31.63 | $32.87 | 73 159 |
| Sep 18, 2020 | $34.31 | $35.43 | $33.90 | $34.80 | 315 379 |
| Sep 17, 2020 | $33.34 | $34.34 | $32.36 | $33.87 | 159 903 |
| Sep 16, 2020 | $32.67 | $34.40 | $32.32 | $33.81 | 110 391 |
| Sep 15, 2020 | $32.80 | $32.80 | $31.71 | $32.31 | 120 211 |
| Sep 14, 2020 | $33.19 | $33.67 | $31.30 | $32.45 | 105 708 |
| Sep 11, 2020 | $34.67 | $34.67 | $32.30 | $33.28 | 83 177 |
| Sep 10, 2020 | $36.18 | $36.24 | $34.58 | $34.69 | 145 985 |
| Sep 09, 2020 | $36.10 | $36.62 | $35.08 | $36.03 | 123 267 |
| Sep 08, 2020 | $36.05 | $36.35 | $34.89 | $35.37 | 92 478 |
| Sep 04, 2020 | $36.56 | $37.50 | $36.51 | $36.92 | 100 693 |
| Sep 03, 2020 | $36.09 | $37.24 | $35.80 | $36.68 | 179 041 |
| Sep 02, 2020 | $36.01 | $36.46 | $35.69 | $36.28 | 83 318 |
| Sep 01, 2020 | $35.22 | $36.17 | $35.22 | $36.09 | 107 883 |
| Aug 31, 2020 | $36.46 | $36.64 | $35.34 | $35.43 | 106 070 |
| Aug 28, 2020 | $35.69 | $36.50 | $35.60 | $36.50 | 68 067 |
| Aug 27, 2020 | $35.00 | $35.94 | $34.89 | $35.49 | 79 068 |
| Aug 26, 2020 | $35.65 | $35.74 | $34.45 | $34.96 | 117 449 |
| Aug 25, 2020 | $35.32 | $35.56 | $34.71 | $35.36 | 105 619 |
| Aug 24, 2020 | $34.31 | $35.62 | $34.03 | $35.33 | 105 913 |
| Aug 21, 2020 | $34.42 | $34.77 | $33.19 | $33.90 | 121 137 |
| Aug 20, 2020 | $34.05 | $36.76 | $32.03 | $34.86 | 331 978 |
| Aug 19, 2020 | $32.88 | $33.62 | $32.58 | $33.24 | 66 035 |
