Dmc Global Inc (BOOM) Historical Stock Data

7.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BOOM is down -0.09% a day on average. There have been 16 days where Dmc Global Inc closed green and 14 days where BOOM closed red.

DateOpenCloseChangeLowHighVolume
2025-01-077.607.79↑$0.19 (2.50%)7.608.17187.54K
2025-01-067.377.58↑$0.21 (2.85%)7.357.70182.13K
2025-01-037.287.29↑$0.01 (0.14%)7.157.38137.04K
2025-01-027.467.19↓$0.27 (-3.62%)7.127.50156.72K
2024-12-317.167.35↑$0.19 (2.65%)7.167.55339.06K
2024-12-306.997.10↑$0.11 (1.57%)6.857.21256.71K
2024-12-276.927.06↑$0.14 (2.02%)6.717.07194.68K
2024-12-266.826.90↑$0.08 (1.17%)6.737.03180.87K
2024-12-246.746.82↑$0.08 (1.19%)6.657.00131.19K
2024-12-236.796.69↓$0.10 (-1.47%)6.656.84180.38K
2024-12-206.736.84↑$0.11 (1.63%)6.707.04289.58K
2024-12-197.086.79↓$0.29 (-4.10%)6.767.23240.75K
2024-12-187.326.99↓$0.33 (-4.51%)6.897.32267.85K
2024-12-177.167.32↑$0.16 (2.23%)6.937.35249.94K
2024-12-167.347.19↓$0.15 (-2.04%)7.117.45242.53K
2024-12-137.467.40↓$0.06 (-0.80%)7.327.50136.74K
2024-12-127.737.46↓$0.27 (-3.49%)7.447.73210.67K
2024-12-117.957.79↓$0.16 (-2.01%)7.708.04169.72K
2024-12-108.257.93↓$0.32 (-3.88%)7.898.27188.31K
2024-12-098.118.21↑$0.10 (1.23%)8.108.39181.11K
2024-12-068.028.01↓$0.01 (-0.12%)7.938.14228.27K
2024-12-057.998.01↑$0.02 (0.25%)7.978.32122.87K
2024-12-048.018.00↓$0.01 (-0.12%)7.808.08198.84K
2024-12-038.297.95↓$0.34 (-4.10%)7.808.36195.89K
2024-12-027.988.28↑$0.30 (3.76%)7.838.32163.67K
2024-11-297.978.05↑$0.08 (1.00%)7.908.18150.14K
2024-11-278.007.92↓$0.08 (-1.00%)7.798.12115.90K
2024-11-267.917.93↑$0.02 (0.25%)7.618.01230.80K
2024-11-257.457.94↑$0.49 (6.58%)7.398.09428.52K
2024-11-227.597.40↓$0.19 (-2.50%)7.267.78286.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.