NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.68
+0.0200 (+0.120%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.41 | $19.71 | Wednesday, 17th Apr 2024 BOOM stock ended at $16.68. This is 0.120% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $16.55 to a day high of $17.05. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $19.39 | $19.73 | $18.97 | $19.05 | 128 604 |
| 2023-12-27 | $19.15 | $19.58 | $19.04 | $19.45 | 133 334 |
| 2023-12-26 | $19.04 | $19.43 | $18.77 | $19.29 | 101 714 |
| 2023-12-22 | $19.18 | $19.31 | $18.84 | $19.00 | 125 986 |
| 2023-12-21 | $18.83 | $19.20 | $18.58 | $18.91 | 118 733 |
| 2023-12-20 | $19.01 | $19.68 | $18.67 | $18.67 | 163 315 |
| 2023-12-19 | $18.86 | $19.14 | $18.68 | $18.99 | 144 794 |
| 2023-12-18 | $19.08 | $19.33 | $18.60 | $18.61 | 194 626 |
| 2023-12-15 | $18.04 | $18.71 | $17.73 | $18.51 | 393 391 |
| 2023-12-14 | $17.90 | $18.45 | $17.44 | $17.75 | 249 184 |
| 2023-12-13 | $16.38 | $17.46 | $16.19 | $17.43 | 184 390 |
| 2023-12-12 | $16.65 | $16.65 | $16.28 | $16.42 | 178 652 |
| 2023-12-11 | $17.34 | $17.34 | $16.74 | $16.79 | 169 903 |
| 2023-12-08 | $16.84 | $17.38 | $16.84 | $17.07 | 154 567 |
| 2023-12-07 | $16.30 | $16.59 | $16.30 | $16.59 | 155 870 |
| 2023-12-06 | $16.34 | $17.00 | $16.33 | $16.33 | 231 325 |
| 2023-12-05 | $16.87 | $16.87 | $16.13 | $16.26 | 171 760 |
| 2023-12-04 | $16.60 | $17.03 | $16.57 | $16.87 | 229 163 |
| 2023-12-01 | $15.89 | $16.80 | $15.85 | $16.57 | 165 858 |
| 2023-11-30 | $15.93 | $16.24 | $15.77 | $15.95 | 121 513 |
| 2023-11-29 | $15.85 | $16.08 | $15.57 | $15.81 | 209 247 |
| 2023-11-28 | $16.17 | $16.17 | $15.53 | $15.58 | 162 287 |
| 2023-11-27 | $16.16 | $16.32 | $15.86 | $16.04 | 133 427 |
| 2023-11-24 | $16.15 | $16.46 | $16.15 | $16.24 | 44 867 |
| 2023-11-22 | $15.75 | $16.15 | $15.62 | $16.11 | 146 160 |
