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 |
| Mar 07, 2016 | $5.90 | $6.71 | $5.68 | $6.65 | 118 300 |
| Mar 04, 2016 | $5.85 | $5.99 | $5.77 | $5.87 | 133 100 |
| Mar 03, 2016 | $5.60 | $5.87 | $5.58 | $5.83 | 154 600 |
| Mar 02, 2016 | $5.52 | $5.74 | $5.49 | $5.62 | 153 500 |
| Mar 01, 2016 | $5.60 | $5.60 | $5.45 | $5.50 | 87 000 |
| Feb 29, 2016 | $5.55 | $5.70 | $5.49 | $5.53 | 50 100 |
| Feb 26, 2016 | $5.45 | $5.64 | $5.38 | $5.49 | 63 800 |
| Feb 25, 2016 | $5.60 | $5.69 | $5.35 | $5.37 | 37 700 |
| Feb 24, 2016 | $5.75 | $5.84 | $5.45 | $5.59 | 28 500 |
| Feb 23, 2016 | $6.14 | $6.53 | $5.66 | $5.83 | 46 300 |
| Feb 22, 2016 | $6.32 | $6.55 | $5.82 | $6.19 | 31 100 |
| Feb 19, 2016 | $6.25 | $6.55 | $6.11 | $6.20 | 94 300 |
| Feb 18, 2016 | $6.46 | $6.70 | $6.29 | $6.35 | 49 500 |
| Feb 17, 2016 | $6.39 | $6.75 | $6.39 | $6.47 | 76 300 |
| Feb 16, 2016 | $5.93 | $6.38 | $5.93 | $6.38 | 34 500 |
| Feb 12, 2016 | $5.80 | $6.22 | $5.50 | $6.04 | 48 800 |
| Feb 11, 2016 | $5.77 | $6.15 | $5.56 | $5.74 | 25 500 |
| Feb 10, 2016 | $6.16 | $6.35 | $5.77 | $5.80 | 33 200 |
| Feb 09, 2016 | $6.38 | $6.38 | $5.87 | $6.16 | 59 700 |
| Feb 08, 2016 | $6.29 | $6.50 | $6.07 | $6.43 | 199 700 |
| Feb 05, 2016 | $6.31 | $6.42 | $6.27 | $6.33 | 50 900 |
| Feb 04, 2016 | $6.07 | $6.40 | $6.07 | $6.35 | 64 500 |
| Feb 03, 2016 | $6.13 | $6.16 | $5.92 | $6.03 | 30 100 |
| Feb 02, 2016 | $6.06 | $6.14 | $5.86 | $6.06 | 56 000 |
| Feb 01, 2016 | $6.28 | $6.33 | $5.89 | $6.19 | 92 500 |
