Dmc Global Inc (BOOM) Historical Stock Data
7.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BOOM is down -0.65% a day on average. There have been 11 days where Dmc Global Inc closed green and 19 days where BOOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.36 | 7.27 | ↓$0.09 (-1.22%) | 7.26 | 7.50 | 315.59K |
| 2024-11-19 | 7.80 | 7.55 | ↓$0.25 (-3.21%) | 7.53 | 7.87 | 272.45K |
| 2024-11-18 | 8.09 | 7.86 | ↓$0.23 (-2.84%) | 7.81 | 8.15 | 183.15K |
| 2024-11-15 | 8.36 | 8.02 | ↓$0.34 (-4.07%) | 7.97 | 8.40 | 381.58K |
| 2024-11-14 | 8.18 | 8.23 | ↑$0.05 (0.61%) | 7.96 | 8.38 | 327.97K |
| 2024-11-13 | 8.71 | 8.14 | ↓$0.57 (-6.54%) | 8.14 | 8.71 | 424.75K |
| 2024-11-12 | 8.92 | 8.71 | ↓$0.21 (-2.35%) | 8.65 | 9.04 | 229.37K |
| 2024-11-11 | 9.24 | 9.03 | ↓$0.21 (-2.27%) | 8.93 | 9.30 | 339.43K |
| 2024-11-08 | 9.50 | 9.27 | ↓$0.23 (-2.42%) | 9.25 | 9.71 | 300.17K |
| 2024-11-07 | 9.86 | 9.50 | ↓$0.36 (-3.65%) | 9.50 | 9.86 | 255.18K |
| 2024-11-06 | 9.67 | 9.88 | ↑$0.21 (2.17%) | 9.19 | 9.94 | 441.42K |
| 2024-11-05 | 8.70 | 9.25 | ↑$0.55 (6.32%) | 8.60 | 9.25 | 611.33K |
| 2024-11-04 | 9.91 | 9.84 | ↓$0.07 (-0.71%) | 9.82 | 10.10 | 210.05K |
| 2024-11-01 | 10.12 | 9.87 | ↓$0.25 (-2.47%) | 9.80 | 10.14 | 235.44K |
| 2024-10-31 | 10.16 | 10.09 | ↓$0.07 (-0.69%) | 10.08 | 10.23 | 120.78K |
| 2024-10-30 | 10.04 | 10.11 | ↑$0.07 (0.70%) | 10.04 | 10.30 | 108.21K |
| 2024-10-29 | 10.20 | 10.04 | ↓$0.16 (-1.57%) | 9.98 | 10.29 | 122.46K |
| 2024-10-28 | 10.19 | 10.25 | ↑$0.06 (0.59%) | 9.93 | 10.32 | 432.53K |
| 2024-10-25 | 10.08 | 10.36 | ↑$0.28 (2.78%) | 10.08 | 10.43 | 198.86K |
| 2024-10-24 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.81 | 9.99 | 303.07K |
| 2024-10-23 | 10.46 | 9.96 | ↓$0.50 (-4.78%) | 9.85 | 10.46 | 483.93K |
| 2024-10-22 | 10.00 | 10.57 | ↑$0.57 (5.70%) | 9.70 | 10.61 | 1.66M |
| 2024-10-21 | 13.06 | 12.93 | ↓$0.13 (-1.00%) | 12.71 | 13.13 | 221.65K |
| 2024-10-18 | 13.27 | 12.97 | ↓$0.30 (-2.26%) | 12.95 | 13.31 | 152.17K |
| 2024-10-17 | 13.08 | 13.27 | ↑$0.19 (1.45%) | 12.81 | 13.27 | 96.20K |
| 2024-10-16 | 12.77 | 13.12 | ↑$0.35 (2.74%) | 12.72 | 13.15 | 117.45K |
| 2024-10-15 | 12.87 | 12.67 | ↓$0.20 (-1.55%) | 12.66 | 13.10 | 142.17K |
| 2024-10-14 | 13.40 | 13.08 | ↓$0.32 (-2.39%) | 12.92 | 13.40 | 101K |
| 2024-10-11 | 13.42 | 13.47 | ↑$0.05 (0.37%) | 13.38 | 13.60 | 110.22K |
| 2024-10-10 | 13.04 | 13.46 | ↑$0.42 (3.22%) | 12.93 | 13.53 | 108.96K |
Create an account or log in to view more rows.
$BOOM nice
$BOOM peak frustration
$BOOM red day ahead
$BOOM i'm out of slaps for the day
$BOOM nice gap
$BOOM Bears get cremated today
$BOOM just fucking go already jeesh
$BOOM has just been halted from trading due to volatility.
$BOOM no wonder price closed that way
$BOOM has just been halted from trading.