Skip to main content

Dynamic Materials (NQ: BOOM )

19.00 +0.07 (+0.37%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.78 19.18 18.58 18.95 161,000 +0.13(+0.69%)
Oct 30, 2023 18.76 18.98 18.38 18.82 143,208 +0.11(+0.59%)
Oct 27, 2023 18.48 18.90 18.21 18.71 132,135 +0.13(+0.70%)
Oct 26, 2023 18.76 18.76 18.20 18.58 149,684 -0.05(-0.27%)
Oct 25, 2023 19.19 19.19 18.34 18.63 205,951 -0.60(-3.12%)
Oct 24, 2023 19.41 19.61 19.14 19.23 132,655 -0.18(-0.93%)
Oct 23, 2023 19.58 19.65 19.24 19.41 134,307 -0.39(-1.97%)
Oct 20, 2023 20.21 20.34 19.60 19.80 126,761 -0.35(-1.74%)
Oct 19, 2023 20.33 20.58 20.05 20.15 126,355 -0.28(-1.37%)
Oct 18, 2023 20.57 20.86 20.10 20.43 230,599 -0.23(-1.11%)
Oct 17, 2023 20.49 21.22 20.36 20.66 211,639 +0.13(+0.63%)
Oct 16, 2023 21.00 21.15 20.50 20.53 150,313 -0.36(-1.72%)
Oct 13, 2023 21.40 21.59 20.82 20.89 165,094 -0.26(-1.23%)
Oct 12, 2023 22.28 22.28 21.01 21.15 159,099 -0.87(-3.95%)
Oct 11, 2023 22.43 22.72 21.88 22.02 135,628 -0.53(-2.35%)
Oct 10, 2023 22.08 22.80 22.00 22.55 136,655 +0.46(+2.08%)
Oct 09, 2023 22.18 22.47 21.69 22.09 179,651 +0.30(+1.38%)
Oct 06, 2023 21.62 22.09 21.11 21.79 180,027 +0.07(+0.32%)
Oct 05, 2023 21.80 22.56 21.72 21.72 178,879 -0.41(-1.85%)
Oct 04, 2023 23.16 23.34 22.11 22.13 167,052 -1.23(-5.27%)
Oct 03, 2023 23.58 23.85 23.06 23.36 164,476 -0.45(-1.89%)
Oct 02, 2023 24.29 24.72 23.74 23.81 184,446 -0.66(-2.70%)
Sep 29, 2023 25.03 25.03 24.21 24.47 231,621 -0.53(-2.12%)
Sep 28, 2023 24.27 25.16 24.27 25.00 175,844 +0.78(+3.22%)
Sep 27, 2023 24.33 24.76 24.17 24.22 213,174 +0.07(+0.29%)
Sep 26, 2023 23.94 24.79 23.92 24.15 251,451 +0.03(+0.12%)
Sep 25, 2023 24.05 24.34 24.08 24.12 265,488 +0.04(+0.17%)
Sep 22, 2023 24.42 24.79 23.71 24.08 252,265 -0.23(-0.95%)
Sep 21, 2023 24.93 24.97 24.13 24.31 145,236 -0.68(-2.72%)
Sep 20, 2023 25.03 25.82 24.96 24.99 111,719 -0.08(-0.32%)
Sep 19, 2023 24.85 25.20 24.67 25.07 181,927 +0.37(+1.50%)
Sep 18, 2023 25.44 25.56 24.68 24.70 149,391 -0.65(-2.56%)
Sep 15, 2023 25.52 25.77 25.11 25.35 330,850 -0.13(-0.51%)
Sep 14, 2023 25.94 26.04 25.44 25.48 162,836 -0.03(-0.12%)
Sep 13, 2023 26.20 26.29 25.02 25.51 303,019 -0.71(-2.71%)
Sep 12, 2023 26.20 26.63 25.62 26.22 189,064 +0.06(+0.23%)
Sep 11, 2023 26.74 26.84 25.85 26.16 188,434 -0.31(-1.17%)
Sep 08, 2023 26.43 27.16 26.10 26.47 259,148 +0.11(+0.42%)
Sep 07, 2023 26.60 26.72 25.61 26.36 325,833 -0.36(-1.35%)
Sep 06, 2023 26.08 26.94 26.07 26.72 335,791 +0.62(+2.38%)
Sep 05, 2023 25.48 26.25 25.27 26.10 224,144 +0.80(+3.16%)
Sep 01, 2023 24.48 25.64 24.37 25.30 201,395 +1.28(+5.33%)
Aug 31, 2023 24.09 24.37 23.81 24.02 277,079 +0.16(+0.67%)
Aug 30, 2023 23.80 24.11 23.50 23.86 167,138 +0.07(+0.29%)
Aug 29, 2023 23.59 24.04 23.15 23.79 209,052 +0.36(+1.54%)
Aug 28, 2023 22.95 23.58 22.84 23.43 194,840 +0.50(+2.18%)
Aug 25, 2023 23.17 23.38 22.68 22.93 172,317 -0.13(-0.56%)
Aug 24, 2023 24.50 24.51 23.00 23.06 245,659 -1.51(-6.15%)
Aug 23, 2023 23.55 24.83 23.25 24.57 218,555 +0.74(+3.11%)
Aug 22, 2023 24.05 24.05 23.48 23.83 177,512 -0.25(-1.04%)
Aug 21, 2023 24.02 24.28 23.55 24.08 116,953 +0.21(+0.88%)
Aug 18, 2023 22.58 24.01 22.58 23.87 205,495 +1.11(+4.88%)
Aug 17, 2023 23.09 23.20 22.68 22.76 96,458 -0.12(-0.52%)
Aug 16, 2023 23.20 23.57 22.54 22.88 160,594 -0.46(-1.97%)
Aug 15, 2023 24.02 24.02 23.05 23.34 163,781 -0.30(-1.27%)
Aug 14, 2023 22.09 23.93 21.77 23.64 279,436 +2.08(+9.65%)
Aug 11, 2023 21.55 22.28 21.45 21.56 131,845 -0.02(-0.09%)
Aug 10, 2023 22.48 23.15 21.23 21.58 258,779 -0.68(-3.05%)
Aug 09, 2023 20.69 22.47 20.10 22.26 637,853 +4.71(+26.84%)
Aug 08, 2023 17.93 17.95 17.22 17.55 193,372 -0.70(-3.84%)
Aug 07, 2023 18.58 18.70 18.11 18.25 98,033 -0.23(-1.24%)
Aug 04, 2023 18.72 18.85 18.44 18.48 111,660 -0.16(-0.86%)
Aug 03, 2023 18.00 18.83 17.99 18.64 132,115 +0.50(+2.76%)
Aug 02, 2023 17.87 18.36 17.75 18.14 105,077 -0.23(-1.25%)
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.