NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$16.49
-0.260 (-1.55%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.35 | $19.71 | Friday, 26th Apr 2024 BOOM stock ended at $16.49. This is 1.55% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.83% from a day low at $16.35 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 |
| Apr 12, 2016 | $6.29 | $6.79 | $6.21 | $6.79 | 229 945 |
| Apr 11, 2016 | $6.28 | $6.47 | $6.15 | $6.28 | 140 073 |
| Apr 08, 2016 | $6.36 | $6.49 | $6.22 | $6.22 | 44 794 |
| Apr 07, 2016 | $6.14 | $6.34 | $5.98 | $6.30 | 47 503 |
| Apr 06, 2016 | $6.13 | $6.19 | $5.99 | $6.14 | 26 309 |
| Apr 05, 2016 | $6.17 | $6.21 | $6.04 | $6.10 | 37 331 |
| Apr 04, 2016 | $6.39 | $6.50 | $6.14 | $6.22 | 38 919 |
| Apr 01, 2016 | $6.43 | $6.43 | $6.31 | $6.39 | 48 541 |
| Mar 31, 2016 | $6.50 | $6.70 | $6.40 | $6.48 | 36 554 |
| Mar 30, 2016 | $6.57 | $6.77 | $6.42 | $6.50 | 37 158 |
| Mar 29, 2016 | $6.58 | $6.68 | $6.29 | $6.49 | 47 300 |
| Mar 28, 2016 | $6.29 | $6.79 | $6.29 | $6.68 | 62 600 |
| Mar 24, 2016 | $6.11 | $6.30 | $5.91 | $6.25 | 43 000 |
| Mar 23, 2016 | $6.58 | $6.61 | $6.14 | $6.21 | 26 600 |
| Mar 22, 2016 | $6.65 | $6.86 | $6.49 | $6.64 | 29 200 |
| Mar 21, 2016 | $6.68 | $6.82 | $6.41 | $6.74 | 54 500 |
| Mar 18, 2016 | $6.87 | $6.96 | $6.67 | $6.84 | 117 300 |
| Mar 17, 2016 | $6.81 | $6.86 | $6.68 | $6.84 | 152 500 |
| Mar 16, 2016 | $6.81 | $6.85 | $6.71 | $6.80 | 138 900 |
| Mar 15, 2016 | $6.51 | $6.82 | $6.23 | $6.78 | 157 000 |
| Mar 14, 2016 | $6.58 | $6.67 | $6.53 | $6.62 | 79 500 |
| Mar 11, 2016 | $6.63 | $6.82 | $6.02 | $6.67 | 104 000 |
| Mar 10, 2016 | $6.51 | $6.63 | $6.34 | $6.35 | 57 400 |
| Mar 09, 2016 | $6.86 | $6.96 | $6.47 | $6.50 | 30 300 |
| Mar 08, 2016 | $6.57 | $6.85 | $6.37 | $6.78 | 74 000 |
