Skip to main content

Dynamic Materials (NQ: BOOM )

19.49 +0.56 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.13 22.80 21.13 22.74 104,237 +1.62(+7.67%)
Jan 30, 2023 20.83 21.28 20.78 21.12 80,061 -0.22(-1.03%)
Jan 27, 2023 21.45 21.66 20.69 21.34 107,245 -0.20(-0.93%)
Jan 26, 2023 21.07 21.56 20.45 21.54 56,386 +0.83(+4.01%)
Jan 25, 2023 20.23 20.84 19.70 20.71 87,741 +0.28(+1.37%)
Jan 24, 2023 21.34 21.34 20.39 20.43 85,259 -0.97(-4.53%)
Jan 23, 2023 22.14 22.91 21.28 21.40 103,612 -0.63(-2.86%)
Jan 20, 2023 21.50 22.18 20.88 22.03 103,541 +0.80(+3.77%)
Jan 19, 2023 21.04 21.87 20.79 21.23 129,665 +0.13(+0.62%)
Jan 18, 2023 22.30 22.99 20.95 21.10 143,524 -0.85(-3.87%)
Jan 17, 2023 21.51 22.02 20.90 21.95 146,968 +0.14(+0.64%)
Jan 13, 2023 22.18 22.23 20.88 21.81 108,217 -0.18(-0.82%)
Jan 12, 2023 20.77 22.34 20.77 21.99 151,242 +1.45(+7.06%)
Jan 11, 2023 19.98 20.57 19.70 20.54 127,523 +0.72(+3.63%)
Jan 10, 2023 19.17 19.91 18.87 19.82 88,753 +0.63(+3.28%)
Jan 09, 2023 19.40 19.93 19.15 19.19 91,743 +0.18(+0.95%)
Jan 06, 2023 18.54 19.37 18.51 19.01 79,425 +0.73(+3.99%)
Jan 05, 2023 18.03 18.77 17.71 18.28 77,911 +0.26(+1.44%)
Jan 04, 2023 17.58 18.15 17.37 18.02 124,589 +0.28(+1.58%)
Jan 03, 2023 19.43 19.77 17.71 17.74 126,833 -1.70(-8.74%)
Dec 30, 2022 19.77 20.30 19.34 19.44 142,471 -0.63(-3.14%)
Dec 29, 2022 18.54 20.22 18.54 20.07 203,957 +1.50(+8.08%)
Dec 28, 2022 18.36 18.78 17.82 18.57 135,451 +0.16(+0.87%)
Dec 27, 2022 17.51 18.60 17.08 18.41 149,841 +1.06(+6.11%)
Dec 23, 2022 16.67 17.40 16.42 17.35 89,498 +0.88(+5.34%)
Dec 22, 2022 16.07 16.52 14.82 16.47 196,447 +0.58(+3.65%)
Dec 21, 2022 16.21 16.21 15.76 15.89 115,491 -0.01(-0.06%)
Dec 20, 2022 15.79 16.24 15.45 15.90 146,827 +0.31(+1.99%)
Dec 19, 2022 16.08 16.38 15.42 15.59 155,978 -0.55(-3.41%)
Dec 16, 2022 16.20 16.47 15.72 16.14 425,789 -0.45(-2.71%)
Dec 15, 2022 16.63 17.02 16.58 16.59 304,839 -0.39(-2.30%)
Dec 14, 2022 17.14 17.33 16.77 16.98 187,028 -0.02(-0.12%)
Dec 13, 2022 16.27 17.43 16.27 17.00 446,447 +1.01(+6.32%)
Dec 12, 2022 15.94 16.35 15.80 15.99 293,859 +0.11(+0.69%)
Dec 09, 2022 16.66 17.07 15.82 15.88 168,369 -1.03(-6.09%)
Dec 08, 2022 17.27 17.30 16.79 16.91 135,118 +0.11(+0.65%)
Dec 07, 2022 16.88 17.11 16.60 16.80 91,569 -0.16(-0.94%)
Dec 06, 2022 17.50 17.71 16.91 16.96 103,950 -0.54(-3.09%)
Dec 05, 2022 18.70 18.90 17.44 17.50 103,604 -0.97(-5.25%)
Dec 02, 2022 18.34 18.79 18.23 18.47 98,577 -0.17(-0.91%)
Dec 01, 2022 18.62 18.99 18.28 18.64 196,080 +0.25(+1.36%)
Nov 30, 2022 18.16 18.55 17.51 18.39 622,565 +0.55(+3.08%)
Nov 29, 2022 17.91 18.13 17.49 17.84 155,673 +0.18(+1.02%)
Nov 28, 2022 17.71 18.19 17.48 17.66 139,571 -0.40(-2.21%)
Nov 25, 2022 17.73 18.41 17.64 18.06 71,398 +0.33(+1.86%)
Nov 23, 2022 18.14 18.21 17.37 17.73 196,977 -0.54(-2.96%)
Nov 22, 2022 18.67 18.93 18.15 18.27 160,208 -0.09(-0.49%)
Nov 21, 2022 19.12 19.23 18.09 18.36 146,893 -1.11(-5.70%)
Nov 18, 2022 20.39 21.05 19.40 19.47 87,842 -0.81(-3.99%)
Nov 17, 2022 19.92 20.46 19.62 20.28 69,785 +0.08(+0.40%)
Nov 16, 2022 20.14 20.36 19.69 20.20 121,895 -0.21(-1.03%)
Nov 15, 2022 21.29 21.29 20.32 20.41 115,326 -0.54(-2.58%)
Nov 14, 2022 21.51 22.21 20.60 20.95 132,782 -0.70(-3.23%)
Nov 11, 2022 22.09 22.48 21.35 21.65 117,498 +0.15(+0.70%)
Nov 10, 2022 21.06 21.64 20.33 21.50 108,305 +1.16(+5.70%)
Nov 09, 2022 20.81 21.22 20.27 20.34 104,022 -0.91(-4.28%)
Nov 08, 2022 20.75 21.65 20.22 21.25 154,318 +0.27(+1.29%)
Nov 07, 2022 22.25 23.46 20.93 20.98 213,165 -0.49(-2.28%)
Nov 04, 2022 19.42 23.98 18.95 21.47 316,786 +1.89(+9.65%)
Nov 03, 2022 20.55 21.31 19.55 19.58 172,856 -1.33(-6.36%)
Nov 02, 2022 21.63 20.80 20.91 156,319 -0.72(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.