Indicators

Dynamic Materials (NQ: BOOM )

13.18 -0.19 (-1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.03	44.37	43.22	43.63	181,169	-0.42(-0.95%)
Sep 27, 2019	44.13	44.82	43.46	44.05	169,735	+0.17(+0.40%)
Sep 26, 2019	44.12	44.12	42.30	43.88	261,315	-0.31(-0.69%)
Sep 25, 2019	41.77	44.38	41.77	44.18	281,114	+2.00(+4.74%)
Sep 24, 2019	43.02	43.67	42.12	42.19	223,568	-0.92(-2.13%)
Sep 23, 2019	42.39	43.54	42.18	43.11	184,879	+0.62(+1.47%)
Sep 20, 2019	43.88	44.39	41.96	42.48	613,340	-1.52(-3.46%)
Sep 19, 2019	45.00	45.69	43.86	44.01	255,111	-0.81(-1.81%)
Sep 18, 2019	45.93	46.00	44.08	44.82	401,359	-1.62(-3.49%)
Sep 17, 2019	48.27	48.52	45.33	46.44	339,809	-2.13(-4.38%)
Sep 16, 2019	47.28	50.39	47.28	48.57	351,950	+2.06(+4.42%)
Sep 13, 2019	45.01	46.87	44.85	46.51	306,872	+1.75(+3.91%)
Sep 12, 2019	46.95	46.96	44.33	44.76	215,772	-2.09(-4.46%)
Sep 11, 2019	46.13	46.99	44.99	46.85	266,706	+0.81(+1.76%)
Sep 10, 2019	44.90	47.78	44.66	46.03	380,810	+1.18(+2.62%)
Sep 09, 2019	42.99	45.22	42.86	44.86	387,234	+2.25(+5.27%)
Sep 06, 2019	43.17	44.16	42.54	42.61	168,092	-0.77(-1.78%)
Sep 05, 2019	44.91	45.17	43.31	43.38	350,785	-1.05(-2.36%)
Sep 04, 2019	43.79	44.62	42.38	44.43	356,581	+2.12(+5.00%)

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.