Indicators

Dynamic Materials (NQ: BOOM )

12.99 -0.21 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.71	24.71	24.71	0	-0.54(-2.15%)
Dec 28, 2017	24.07	25.79	23.94	25.25	165,806	+1.20(+5.00%)
Dec 27, 2017	22.52	24.29	22.52	24.05	148,999	+1.53(+6.78%)
Dec 26, 2017	21.83	22.78	21.83	22.52	58,652	+0.74(+3.39%)
Dec 22, 2017	21.48	22.03	21.26	21.78	50,452	+0.25(+1.14%)
Dec 21, 2017	21.93	22.13	20.84	21.53	64,849	-0.34(-1.58%)
Dec 20, 2017	21.39	21.98	20.30	21.88	53,907	+0.44(+2.07%)
Dec 19, 2017	22.10	22.13	21.29	21.44	47,364	-0.59(-2.68%)
Dec 18, 2017	22.47	22.96	21.78	22.03	64,056	-0.39(-1.76%)
Dec 15, 2017		22.62	20.60	22.42	170,258	+1.82(+8.85%)
Dec 14, 2017	21.48	21.58	20.35	20.60	41,725	-0.84(-3.91%)
Dec 13, 2017	20.70	21.58	20.70	21.44	36,632	+0.69(+3.33%)
Dec 12, 2017	20.94	20.96	20.55	20.75	39,050	-0.15(-0.71%)
Dec 11, 2017	20.80	21.24	20.80	20.89	37,359	+0.10(+0.47%)
Dec 08, 2017	22.03	22.03	20.75	20.80	40,653	-1.23(-5.59%)
Dec 07, 2017	21.88	22.17	21.83	22.03	48,456	+0.10(+0.45%)
Dec 06, 2017	21.24	21.93	21.19	21.93	53,390	+0.54(+2.53%)
Dec 05, 2017	20.99	21.53	20.30	21.39	56,762	+0.39(+1.88%)
Dec 04, 2017	20.70	21.09	20.70	20.99	51,778	+0.39(+1.91%)

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.