Australia markets open in 9 hours 39 minutes

DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.16-0.10 (-0.70%)
As of 10:17AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202414.2614.2614.1014.1614.1619,014
25 June 202414.2114.3514.1114.2614.26172,400
24 June 202414.5414.8914.2314.2614.26326,400
21 June 202414.5414.6714.3414.4514.45335,200
20 June 202414.1714.5514.0214.5014.50295,600
18 June 202414.5414.5714.3314.3514.35295,200
17 June 202414.5214.7614.3314.5014.50544,600
14 June 202414.6014.9813.8314.4314.431,176,700
13 June 202412.8213.2812.5513.2213.22627,000
12 June 202412.7212.9312.6012.8512.85309,000
11 June 202412.3412.7812.2612.7212.72267,300
10 June 202412.5612.6912.3212.5012.50340,500
07 June 202412.2012.6112.0512.6012.60554,000
06 June 202411.6512.3911.5112.3512.35482,200
05 June 202411.5311.5611.1211.5611.56446,600
04 June 202411.7711.7711.1411.4411.44396,800
03 June 202413.1113.1611.6511.7511.75422,200
31 May 202413.2013.2712.8712.9912.99797,500
30 May 202413.1813.2312.8613.2013.20368,700
29 May 202413.2913.3513.0213.0913.09333,000
28 May 202413.3013.4613.2213.4113.41260,400
24 May 202413.4213.4613.1513.1813.18357,300
23 May 202413.2213.4013.0913.3713.37361,100
22 May 202412.9613.3412.9413.2113.21598,200
21 May 202412.9013.0512.8313.0013.00265,800
20 May 202413.1613.2712.9312.9612.96179,000
17 May 202413.0513.1012.8213.1013.10235,000
16 May 202412.9813.0512.8313.0213.02259,500
15 May 202413.3313.3312.7512.9512.95264,900
14 May 202413.5013.6313.1013.1313.13374,900
13 May 202413.5713.7413.5013.5513.55215,600
10 May 202413.7413.8713.4413.5513.55192,600
09 May 202413.4313.7013.3813.7013.70273,500
08 May 202413.0013.4612.9613.4613.46252,500
07 May 202413.2013.3413.0313.0513.05333,400
06 May 202413.6914.1312.9713.2013.20534,600
03 May 202415.5115.9813.5613.6413.64813,000
02 May 202415.7916.7615.6416.3916.39198,800
01 May 202415.9216.1315.6715.7015.70113,200
30 Apr 202416.5216.5215.8215.8515.85207,000
29 Apr 202416.5016.8116.3816.5616.56204,000
26 Apr 202416.8017.1416.3316.4916.49187,700
25 Apr 202416.5916.7816.3916.7516.7598,200
24 Apr 202416.6916.8716.5316.6916.69157,700
23 Apr 202416.9217.1416.7016.7416.74110,200
22 Apr 202416.9317.2216.5716.8816.88111,500
19 Apr 202416.4917.0316.4917.0217.02121,600
18 Apr 202416.6816.9316.5316.5616.56175,300
17 Apr 202416.8417.0516.5516.6816.68162,600
16 Apr 202416.7316.8516.4116.6616.66198,700
15 Apr 202417.7117.9816.8616.8716.87123,600
12 Apr 202418.1718.5117.5017.5317.53101,500
11 Apr 202418.5718.5718.0818.0818.0892,600
10 Apr 202418.6618.6618.0018.4518.45130,500
09 Apr 202418.8118.9518.5418.6618.66105,600
08 Apr 202419.1119.1218.7318.7818.78119,400
05 Apr 202418.7019.1318.5218.9318.93112,200
04 Apr 202419.4719.6018.8318.8818.88131,300
03 Apr 202419.1519.5019.1119.4219.42103,200
02 Apr 202419.3019.3719.0619.2619.26137,200
01 Apr 202419.6019.7219.3119.3219.32158,500
28 Mar 202419.0319.5218.9319.4919.49188,000
27 Mar 202418.6519.0518.6518.9318.93156,400
26 Mar 202418.8118.9818.4418.5218.52154,500
25 Mar 202418.6819.0418.4718.7118.71210,600
22 Mar 202418.9018.9118.4518.7018.70154,500
21 Mar 202419.0319.2518.7518.8018.80223,300
20 Mar 202418.7619.5618.7619.0719.07254,900
19 Mar 202417.8819.0017.8718.9918.99295,100
18 Mar 202418.0018.3417.8817.9717.97286,600
15 Mar 202417.5018.6517.5017.9317.93259,500
14 Mar 202417.3917.6817.3417.4117.41165,300
13 Mar 202417.3817.7617.3417.5217.52114,400
12 Mar 202417.5017.5417.2017.3817.38127,700
11 Mar 202417.3317.4916.8717.4817.48155,300
08 Mar 202417.2617.5317.0317.1317.13179,000
07 Mar 202417.0017.1816.9817.1017.10124,900
06 Mar 202417.2917.3016.7516.9316.93183,900
05 Mar 202416.8017.5516.8017.1817.18404,100
04 Mar 202416.6316.8316.4416.6916.69170,100
01 Mar 202416.7716.9216.4416.5716.57125,400
29 Feb 202417.0817.4016.5816.6816.68162,800
28 Feb 202417.2117.3816.6616.7216.72210,700
27 Feb 202416.8917.6916.8317.5117.51237,300
26 Feb 202416.9317.1216.6816.9016.90515,600
23 Feb 202415.0017.5915.0016.9616.96510,300
22 Feb 202417.0017.4816.8417.4417.44379,300
21 Feb 202417.9918.2417.1817.2217.22183,700
20 Feb 202417.9718.1817.6918.1718.17171,400
16 Feb 202418.3418.4718.0518.2018.20147,100
15 Feb 202418.0118.6418.0118.5718.57171,500
14 Feb 202417.4718.0117.4717.9417.94173,700
13 Feb 202417.6817.9617.2717.3317.33242,600
12 Feb 202417.8418.2817.6218.1918.19224,300
09 Feb 202417.4618.0217.3917.9017.90179,700
08 Feb 202417.2917.5617.0317.4217.42237,800
07 Feb 202416.7217.2716.5517.1617.16235,600
06 Feb 202416.8017.1016.3916.6516.65226,600
05 Feb 202416.2417.0416.1016.7616.76371,400
02 Feb 202416.7617.0316.1616.4516.45336,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...