NASDAQ:BOOM
Dynamic Materials Corporation Stock Price (Quote)
$15.70
-0.150 (-0.95%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.67 | $19.71 | Wednesday, 1st May 2024 BOOM stock ended at $15.70. This is 0.95% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.91% from a day low at $15.67 to a day high of $16.13. |
| 90 days | $15.00 | $19.71 | |
| 52 weeks | $14.89 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $5.74 | $6.12 | $5.54 | $6.11 | 81 700 |
| Jan 28, 2016 | $5.60 | $5.75 | $5.39 | $5.75 | 28 000 |
| Jan 27, 2016 | $5.42 | $5.64 | $5.34 | $5.49 | 22 000 |
| Jan 26, 2016 | $5.27 | $5.54 | $5.08 | $5.41 | 63 100 |
| Jan 25, 2016 | $5.44 | $6.12 | $4.95 | $5.22 | 105 900 |
| Jan 22, 2016 | $5.71 | $5.71 | $5.35 | $5.51 | 99 400 |
| Jan 21, 2016 | $5.27 | $5.54 | $5.07 | $5.54 | 57 400 |
| Jan 20, 2016 | $4.92 | $5.36 | $4.84 | $5.27 | 41 200 |
| Jan 19, 2016 | $5.43 | $5.47 | $4.97 | $5.01 | 57 500 |
| Jan 15, 2016 | $5.37 | $5.67 | $5.18 | $5.35 | 46 400 |
| Jan 14, 2016 | $5.37 | $5.84 | $5.17 | $5.50 | 58 300 |
| Jan 13, 2016 | $5.51 | $5.87 | $5.30 | $5.35 | 67 900 |
| Jan 12, 2016 | $5.83 | $6.20 | $5.47 | $5.47 | 69 600 |
| Jan 11, 2016 | $6.19 | $6.43 | $5.54 | $5.76 | 65 300 |
| Jan 08, 2016 | $6.42 | $6.48 | $6.12 | $6.17 | 59 800 |
| Jan 07, 2016 | $6.84 | $6.94 | $6.32 | $6.39 | 40 200 |
| Jan 06, 2016 | $6.97 | $6.98 | $6.83 | $6.94 | 92 800 |
| Jan 05, 2016 | $7.09 | $7.23 | $6.90 | $7.15 | 40 500 |
