Skip to main content

Dynamic Materials (NQ: BOOM )

18.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.83 18.66 17.30 18.03 104,451 -0.18(-0.99%)
Jun 29, 2022 19.53 19.53 18.01 18.21 89,384 -1.23(-6.33%)
Jun 28, 2022 19.89 20.69 19.15 19.44 80,324 -0.09(-0.46%)
Jun 27, 2022 19.50 19.87 18.39 19.53 266,021 +0.66(+3.50%)
Jun 24, 2022 17.43 19.07 17.08 18.87 566,167 +1.67(+9.71%)
Jun 23, 2022 19.32 19.32 16.67 17.20 217,885 -1.86(-9.76%)
Jun 22, 2022 18.82 19.39 18.71 19.06 166,277 -0.75(-3.79%)
Jun 21, 2022 17.93 20.33 17.61 19.81 176,620 +2.29(+13.07%)
Jun 17, 2022 18.94 19.18 17.45 17.52 316,299 -1.57(-8.22%)
Jun 16, 2022 21.56 21.56 18.95 19.09 127,461 -2.96(-13.42%)
Jun 15, 2022 22.46 22.78 21.56 22.05 139,209 -0.43(-1.91%)
Jun 14, 2022 24.06 25.40 22.00 22.48 166,935 -1.07(-4.54%)
Jun 13, 2022 24.59 24.59 22.96 23.55 238,495 -2.04(-7.97%)
Jun 10, 2022 26.39 26.55 24.39 25.59 158,803 -1.19(-4.44%)
Jun 09, 2022 27.52 28.25 26.70 26.78 114,048 -0.96(-3.46%)
Jun 08, 2022 30.59 30.59 27.28 27.74 198,610 -2.57(-8.48%)
Jun 07, 2022 30.09 31.36 29.33 30.31 112,138 -0.13(-0.43%)
Jun 06, 2022 29.76 30.87 29.74 30.44 131,766 +0.83(+2.80%)
Jun 03, 2022 28.79 29.65 28.41 29.61 84,701 +1.04(+3.64%)
Jun 02, 2022 29.00 29.55 28.40 28.57 133,291 -0.35(-1.21%)
Jun 01, 2022 27.60 29.07 27.43 28.92 87,398 +1.25(+4.52%)
May 31, 2022 27.95 29.33 27.18 27.67 114,190 -0.07(-0.25%)
May 27, 2022 26.90 28.00 26.90 27.74 55,426 +0.72(+2.66%)
May 26, 2022 27.36 27.61 26.55 27.02 127,482 -0.34(-1.24%)
May 25, 2022 26.40 27.57 25.92 27.36 111,831 +1.32(+5.07%)
May 24, 2022 25.72 26.24 24.98 26.04 74,167 -0.02(-0.08%)
May 23, 2022 26.22 26.77 25.98 26.06 108,586 +0.01(+0.04%)
May 20, 2022 25.21 26.14 25.00 26.05 91,254 +1.08(+4.33%)
May 19, 2022 24.44 25.67 24.31 24.97 114,977 +0.00(+0.00%)
May 18, 2022 24.66 25.65 24.05 24.97 182,183 +0.19(+0.77%)
May 17, 2022 23.56 25.55 23.20 24.78 106,864 +1.79(+7.79%)
May 16, 2022 21.50 23.18 21.50 22.99 109,280 +1.33(+6.14%)
May 13, 2022 21.91 22.46 21.26 21.66 102,122 -0.06(-0.28%)
May 12, 2022 21.01 22.29 20.84 21.72 105,002 +0.17(+0.79%)
May 11, 2022 22.24 22.90 21.23 21.55 118,563 -0.42(-1.91%)
May 10, 2022 23.52 23.52 20.32 21.97 175,693 -1.43(-6.11%)
May 09, 2022 25.29 26.13 23.32 23.40 241,473 -2.01(-7.91%)
May 06, 2022 23.91 26.38 22.40 25.41 441,911 +4.11(+19.30%)
May 05, 2022 22.20 22.51 20.58 21.30 126,303 -1.15(-5.12%)
May 04, 2022 20.44 22.71 20.16 22.45 170,897 +2.29(+11.36%)
May 03, 2022 19.50 20.99 19.40 20.16 252,876 +0.66(+3.38%)
May 02, 2022 19.90 20.37 18.74 19.50 241,809 -0.49(-2.45%)
Apr 29, 2022 21.91 22.12 19.81 19.99 141,044 -1.78(-8.18%)
Apr 28, 2022 21.98 22.30 21.38 21.77 192,808 +0.08(+0.37%)
Apr 27, 2022 21.86 21.99 21.26 21.69 126,780 -0.20(-0.91%)
Apr 26, 2022 23.01 23.36 21.86 21.89 144,335 -1.37(-5.89%)
Apr 25, 2022 23.17 23.78 21.60 23.26 158,694 -0.66(-2.76%)
Apr 22, 2022 25.69 26.28 23.70 23.92 115,776 -2.16(-8.28%)
Apr 21, 2022 28.18 28.27 25.87 26.08 106,630 -1.71(-6.15%)
Apr 20, 2022 29.26 29.26 27.36 27.79 63,658 -1.14(-3.94%)
Apr 19, 2022 28.15 29.39 28.04 28.93 106,210 +0.68(+2.41%)
Apr 18, 2022 28.22 28.92 27.93 28.25 64,702 -0.11(-0.39%)
Apr 14, 2022 28.02 28.45 27.63 28.36 53,284 +0.35(+1.25%)
Apr 13, 2022 27.71 28.34 27.17 28.01 111,588 +0.51(+1.85%)
Apr 12, 2022 26.66 27.69 26.56 27.50 70,319 +1.03(+3.89%)
Apr 11, 2022 27.24 27.55 26.23 26.47 90,140 -1.14(-4.13%)
Apr 08, 2022 28.10 28.74 27.37 27.61 83,039 -0.34(-1.22%)
Apr 07, 2022 29.18 29.54 27.22 27.95 122,499 -1.28(-4.38%)
Apr 06, 2022 31.11 31.11 28.76 29.23 84,542 -1.72(-5.56%)
Apr 05, 2022 33.08 33.70 30.95 30.95 154,506 -1.75(-5.35%)
Apr 04, 2022 32.05 32.94 31.56 32.70 195,540 +0.59(+1.84%)
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.