Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Materials (NQ: BOOM )

13.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.85 12.99 12.55 12.90 20,885 +0.10(+0.77%)
Jun 29, 2017 12.95 12.95 12.65 12.80 29,255 +0.15(+1.17%)
Jun 28, 2017 12.45 12.99 12.42 12.65 36,012 +0.27(+2.15%)
Jun 27, 2017 12.38 12.43 12.31 12.38 18,125 +0.00(+0.00%)
Jun 26, 2017 12.34 12.43 12.19 12.38 18,571 +0.10(+0.80%)
Jun 23, 2017 12.34 12.43 12.24 12.29 98,801 +0.05(+0.40%)
Jun 22, 2017 12.34 12.38 12.19 12.24 39,997 -0.15(-1.19%)
Jun 21, 2017 12.83 12.85 12.38 12.38 22,141 -0.44(-3.45%)
Jun 20, 2017 13.27 13.27 12.68 12.83 22,673 -0.49(-3.69%)
Jun 19, 2017 13.42 13.51 13.12 13.32 28,268 -0.10(-0.73%)
Jun 16, 2017 13.07 13.47 13.02 13.42 119,904 +0.15(+1.11%)
Jun 15, 2017 13.12 13.56 13.12 13.27 19,317 -0.20(-1.46%)
Jun 14, 2017 13.61 13.66 13.33 13.47 25,767 -0.05(-0.36%)
Jun 13, 2017 13.56 13.66 13.27 13.51 22,510 +0.00(+0.00%)
Jun 12, 2017 13.91 14.15 13.42 13.51 26,919 -0.44(-3.17%)
Jun 09, 2017 13.96 14.15 13.91 13.96 42,571 +0.00(+0.00%)
Jun 08, 2017 13.66 14.20 13.66 13.96 33,512 +0.29(+2.16%)
Jun 07, 2017 14.15 14.15 13.51 13.66 16,563 -0.10(-0.71%)
Jun 06, 2017 13.47 13.91 13.27 13.76 14,803 +0.20(+1.45%)
Jun 05, 2017 14.55 14.69 13.47 13.56 14,771 -1.08(-7.38%)
Jun 02, 2017 13.66 14.74 13.66 14.64 35,158 +0.93(+6.81%)
Jun 01, 2017 12.48 13.76 12.24 13.71 41,296 +1.28(+10.28%)
May 31, 2017 12.48 12.63 12.19 12.43 13,708 +0.05(+0.40%)
May 30, 2017 12.68 12.75 12.34 12.38 21,643 -0.34(-2.70%)
May 26, 2017 12.73 12.88 12.63 12.73 20,800 +0.05(+0.39%)
May 25, 2017 12.88 12.93 12.68 12.68 35,624 -0.15(-1.15%)
May 24, 2017 13.32 13.42 12.73 12.83 17,827 -0.54(-4.04%)
May 23, 2017 13.71 13.71 13.22 13.37 20,608 -0.25(-1.80%)
May 22, 2017 13.22 13.61 13.07 13.61 28,493 +0.39(+2.97%)
May 19, 2017 12.83 13.27 12.73 13.22 37,246 +0.39(+3.06%)
May 18, 2017 12.38 13.07 12.38 12.83 24,760 +0.34(+2.76%)
May 17, 2017 12.48 12.83 12.43 12.48 42,501 -0.34(-2.68%)
May 16, 2017 12.97 12.97 12.63 12.83 8,780 -0.15(-1.14%)
May 15, 2017 12.68 13.12 12.68 12.97 14,588 +0.34(+2.72%)
May 12, 2017 12.58 12.68 12.43 12.63 19,811 +0.00(+0.00%)
May 11, 2017 12.73 12.78 12.43 12.63 24,625 -0.20(-1.53%)
May 10, 2017 12.58 12.97 12.58 12.83 18,904 +0.15(+1.16%)
May 09, 2017 12.73 12.90 12.48 12.68 24,794 -0.05(-0.39%)
May 08, 2017 12.53 12.88 12.29 12.73 27,962 -0.12(-0.96%)
May 05, 2017 12.88 13.37 12.78 12.85 25,925 -0.02(-0.19%)
May 04, 2017 12.83 12.88 12.63 12.88 23,053 +0.15(+1.16%)
May 03, 2017 13.22 13.27 12.73 12.73 61,215 -0.54(-4.07%)
May 02, 2017 14.10 14.50 13.22 13.27 40,321 -0.93(-6.57%)
May 01, 2017 15.14 15.16 14.10 14.20 45,071 -0.84(-5.56%)
Apr 28, 2017 14.89 15.28 14.74 15.04 70,881 -0.15(-0.97%)
Apr 27, 2017 14.89 15.23 14.89 15.19 50,630 +0.15(+0.98%)
Apr 26, 2017 14.84 15.09 14.84 15.04 26,533 +0.10(+0.66%)
Apr 25, 2017 14.74 15.09 14.74 14.94 63,593 +0.29(+2.01%)
Apr 24, 2017 14.60 14.69 14.45 14.64 30,774 +0.39(+2.76%)
Apr 21, 2017 14.15 14.30 13.86 14.25 40,723 -0.10(-0.69%)
Apr 20, 2017 13.12 14.45 13.12 14.35 59,093 +1.18(+8.95%)
Apr 19, 2017 12.97 13.27 12.97 13.17 30,847 +0.20(+1.52%)
Apr 18, 2017 12.93 13.22 12.93 12.97 20,804 -0.15(-1.12%)
Apr 17, 2017 12.43 13.17 12.43 13.12 32,582 +0.84(+6.80%)
Apr 13, 2017 12.19 12.43 12.09 12.29 82,111 +0.00(+0.00%)
Apr 12, 2017 12.68 12.68 12.09 12.29 31,106 -0.49(-3.85%)
Apr 11, 2017 12.24 12.80 12.24 12.78 16,669 +0.49(+4.00%)
Apr 10, 2017 12.43 12.83 12.14 12.29 35,993 +0.05(+0.40%)
Apr 07, 2017 11.55 12.38 11.45 12.24 231,420 +0.64(+5.51%)
Apr 06, 2017 11.50 11.72 11.40 11.60 34,798 +0.05(+0.43%)
Apr 05, 2017 11.94 12.34 11.45 11.55 39,678 -0.39(-3.29%)
Apr 04, 2017 12.53 12.73 11.84 11.94 107,038 -0.79(-6.18%)
Apr 03, 2017 12.19 12.93 12.19 12.73 38,193 +0.54(+4.44%)
Mar 31, 2017 12.09 12.34 11.99 12.19 56,175 +0.00(+0.00%)
Mar 30, 2017 11.99 12.29 11.99 12.19 21,920 +0.05(+0.41%)
Mar 29, 2017 12.29 12.66 11.84 12.14 34,327 -0.18(-1.44%)
Mar 28, 2017 12.02 12.41 11.82 12.32 21,229 +0.20(+1.62%)
Mar 27, 2017 12.02 12.27 11.86 12.12 23,402 -0.10(-0.80%)
Mar 24, 2017 12.22 12.56 11.53 12.22 35,300 -0.10(-0.80%)
Mar 23, 2017 12.12 12.56 12.12 12.32 19,043 +0.20(+1.62%)
Mar 22, 2017 12.32 12.44 12.07 12.12 27,479 -0.34(-2.76%)
Mar 21, 2017 13.30 13.30 12.36 12.46 29,017 -0.79(-5.93%)
Mar 20, 2017 12.90 13.49 12.76 13.25 26,301 +0.29(+2.27%)
Mar 17, 2017 13.00 13.30 12.86 12.95 100,664 -0.15(-1.12%)
Mar 16, 2017 13.20 13.44 13.00 13.10 46,405 +0.15(+1.14%)
Mar 15, 2017 12.71 13.15 12.45 12.95 35,118 +0.20(+1.54%)
Mar 14, 2017 13.30 13.35 12.76 12.76 22,391 -0.79(-5.80%)
Mar 13, 2017 13.54 13.59 13.35 13.54 34,720 -0.10(-0.72%)
Mar 10, 2017 12.76 13.79 12.76 13.64 46,205 +0.49(+3.73%)
Mar 09, 2017 13.79 13.89 13.15 13.15 24,822 -0.59(-4.29%)
Mar 08, 2017 14.43 14.43 13.64 13.74 25,583 -0.59(-4.11%)
Mar 07, 2017 14.52 14.52 14.33 14.33 20,371 -0.29(-2.01%)
Mar 06, 2017 14.87 14.97 14.62 14.62 11,858 -0.39(-2.61%)
Mar 03, 2017 14.87 15.18 14.77 15.01 32,874 +0.20(+1.32%)
Mar 02, 2017 15.30 15.31 14.72 14.82 22,512 -0.49(-3.21%)
Mar 01, 2017 14.97 15.41 14.62 15.31 49,359 +0.64(+4.35%)
Feb 28, 2017 15.01 15.01 14.47 14.67 38,988 -0.34(-2.29%)
Feb 27, 2017 15.26 15.26 14.92 15.01 20,525 -0.29(-1.92%)
Feb 24, 2017 15.31 15.31 15.16 15.31 13,889 +0.00(+0.00%)
Feb 23, 2017 15.46 15.50 15.16 15.31 21,794 -0.05(-0.32%)
Feb 22, 2017 15.46 15.46 15.06 15.36 30,447 -0.15(-0.95%)
Feb 21, 2017 15.70 15.70 15.41 15.50 27,814 -0.25(-1.56%)
Feb 17, 2017 15.75 15.75 15.75 0 -0.39(-2.43%)
Feb 16, 2017 16.44 16.63 16.14 16.14 20,468 -0.49(-2.95%)
Feb 15, 2017 15.90 16.68 15.90 16.63 31,080 +0.59(+3.67%)
Feb 14, 2017 16.00 16.29 15.95 16.04 22,292 -0.15(-0.91%)
Feb 13, 2017 15.90 16.19 15.75 16.19 29,165 +0.29(+1.85%)
Feb 10, 2017 15.50 16.04 15.46 15.90 74,395 +0.44(+2.86%)
Feb 09, 2017 15.46 15.65 15.41 15.46 30,825 +0.00(+0.00%)
Feb 08, 2017 15.75 16.00 15.15 15.46 28,135 -0.54(-3.37%)
Feb 07, 2017 16.39 16.39 15.85 16.00 21,813 -0.15(-0.91%)
Feb 06, 2017 16.41 16.63 16.14 16.14 16,690 -0.29(-1.79%)
Feb 03, 2017 15.80 16.49 15.70 16.44 25,843 +0.79(+5.02%)
Feb 02, 2017 15.65 15.80 15.50 15.65 20,730 +0.05(+0.31%)
Feb 01, 2017 15.70 15.77 15.60 15.60 51,376 -0.05(-0.31%)
Jan 31, 2017 15.75 15.80 15.60 15.65 61,822 -0.10(-0.62%)
Jan 30, 2017 15.95 15.95 15.21 15.75 39,476 -0.25(-1.53%)
Jan 27, 2017 15.80 16.19 15.80 16.00 63,734 -0.25(-1.51%)
Jan 26, 2017 16.19 16.44 16.00 16.24 26,645 +0.00(+0.00%)
Jan 25, 2017 15.70 16.49 15.70 16.24 36,154 +0.59(+3.76%)
Jan 24, 2017 15.11 15.70 15.01 15.65 20,322 +0.54(+3.57%)
Jan 23, 2017 15.16 15.31 14.87 15.11 18,441 -0.20(-1.28%)
Jan 20, 2017 15.16 15.60 15.16 15.31 21,288 +0.15(+0.97%)
Jan 19, 2017 15.75 16.00 15.06 15.16 23,128 -0.59(-3.74%)
Jan 18, 2017 15.55 15.90 15.55 15.75 42,664 +0.20(+1.26%)
Jan 17, 2017 15.31 15.80 15.21 15.55 36,118 +0.00(+0.00%)
Jan 13, 2017 15.55 15.55 15.55 0 +0.64(+4.28%)
Jan 12, 2017 15.41 15.41 14.68 14.92 59,444 -0.44(-2.88%)
Jan 11, 2017 15.26 15.50 15.16 15.36 24,182 +0.10(+0.64%)
Jan 10, 2017 15.31 15.36 15.01 15.26 19,180 +0.39(+2.64%)
Jan 09, 2017 15.36 15.47 14.87 14.87 19,715 -0.59(-3.81%)
Jan 06, 2017 15.75 15.80 15.41 15.46 43,126 -0.25(-1.56%)
Jan 05, 2017 15.70 16.00 15.65 15.70 53,760 -0.34(-2.14%)
Jan 04, 2017 15.90 16.04 15.65 16.04 47,635 +0.20(+1.24%)
Jan 03, 2017 15.90 15.92 14.97 15.85 70,899 +0.29(+1.89%)
Dec 30, 2016 15.55 15.55 15.55 0 +0.74(+4.97%)
Dec 29, 2016 14.92 15.15 14.47 14.82 30,839 -0.10(-0.66%)
Dec 28, 2016 15.06 15.23 14.72 14.92 22,057 -0.27(-1.81%)
Dec 27, 2016 14.99 15.39 14.81 15.19 12,211 +0.20(+1.31%)
Dec 23, 2016 14.99 14.99 14.99 0 +0.49(+3.38%)
Dec 22, 2016 15.24 15.39 14.38 14.50 55,697 -0.74(-4.82%)
Dec 21, 2016 15.73 15.73 15.14 15.24 29,763 -0.49(-3.12%)
Dec 20, 2016 15.68 16.02 15.53 15.73 80,402 +0.05(+0.31%)
Dec 19, 2016 15.68 15.78 15.24 15.68 40,805 -0.15(-0.93%)
Dec 16, 2016 15.19 16.07 15.14 15.83 129,873 +0.59(+3.86%)
Dec 15, 2016 14.99 15.63 14.99 15.24 42,750 +0.25(+1.63%)
Dec 14, 2016 15.44 15.44 14.95 14.99 25,573 -0.44(-2.86%)
Dec 13, 2016 15.88 15.88 14.90 15.44 34,750 -0.25(-1.56%)
Dec 12, 2016 16.17 16.35 15.48 15.68 31,038 -0.44(-2.74%)
Dec 09, 2016 16.07 16.42 15.93 16.12 50,245 +0.15(+0.92%)
Dec 08, 2016 16.07 16.37 15.93 15.97 69,149 -0.10(-0.61%)
Dec 07, 2016 16.12 16.22 15.83 16.07 46,662 -0.10(-0.61%)
Dec 06, 2016 16.12 16.37 15.93 16.17 53,723 +0.20(+1.23%)
Dec 05, 2016 15.39 16.07 15.39 15.97 87,391 +0.44(+2.84%)
Dec 02, 2016 15.19 15.78 15.19 15.53 23,577 +0.20(+1.28%)
Dec 01, 2016 16.07 16.17 15.09 15.34 64,178 -0.69(-4.28%)
Nov 30, 2016 15.97 16.16 15.88 16.02 35,965 +0.20(+1.24%)
Nov 29, 2016 15.93 16.02 15.71 15.83 72,442 -0.29(-1.82%)
Nov 28, 2016 15.78 16.32 15.68 16.12 42,448 +0.00(+0.00%)
Nov 25, 2016 16.51 16.84 15.97 16.12 43,275 -0.29(-1.79%)
Nov 23, 2016 16.42 16.42 16.42 0 +0.98(+6.35%)
Nov 22, 2016 15.44 15.58 14.99 15.44 97,459 +0.05(+0.32%)
Nov 21, 2016 14.95 15.56 14.90 15.39 131,896 +0.49(+3.29%)
Nov 18, 2016 14.90 14.95 14.55 14.90 69,840 +0.00(+0.00%)
Nov 17, 2016 14.85 14.95 14.70 14.90 60,115 +0.00(+0.00%)
Nov 16, 2016 14.60 14.95 14.22 14.90 38,734 +0.29(+2.01%)
Nov 15, 2016 14.70 14.75 14.11 14.60 41,585 -0.10(-0.67%)
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.