Skip to main content

Dynamic Materials (NQ: BOOM )

14.77 +0.22 (+1.51%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 14.38 14.59 14.12 14.55 159,800 +0.31(+2.18%)
Jul 11, 2024 14.10 14.52 13.89 14.24 262,747 +0.38(+2.74%)
Jul 10, 2024 13.67 13.95 13.61 13.86 169,474 +0.21(+1.54%)
Jul 09, 2024 13.89 13.89 13.59 13.65 133,205 -0.29(-2.08%)
Jul 08, 2024 13.75 14.01 13.75 13.94 168,334 +0.04(+0.29%)
Jul 05, 2024 14.42 14.47 13.75 13.90 258,849 -0.60(-4.14%)
Jul 03, 2024 14.20 14.53 14.06 14.50 116,834 +0.39(+2.76%)
Jul 02, 2024 14.24 14.49 14.01 14.11 189,334 -0.06(-0.42%)
Jul 01, 2024 14.42 14.51 14.07 14.17 180,820 -0.25(-1.73%)
Jun 28, 2024 14.42 14.56 14.29 14.42 319,305 +0.07(+0.49%)
Jun 27, 2024 14.62 14.74 14.35 14.35 98,474 -0.17(-1.17%)
Jun 26, 2024 14.26 14.53 14.10 14.52 179,950 +0.26(+1.82%)
Jun 25, 2024 14.21 14.35 14.11 14.26 174,440 +0.00(+0.00%)
Jun 24, 2024 14.54 14.89 14.23 14.26 326,365 -0.19(-1.31%)
Jun 21, 2024 14.54 14.67 14.34 14.45 335,207 -0.05(-0.34%)
Jun 20, 2024 14.17 14.55 14.02 14.50 295,630 +0.15(+1.05%)
Jun 18, 2024 14.54 14.56 14.33 14.35 295,211 -0.15(-1.03%)
Jun 17, 2024 14.52 14.76 14.33 14.50 544,557 +0.07(+0.49%)
Jun 14, 2024 14.60 14.98 13.83 14.43 1,176,716 +1.21(+9.15%)
Jun 13, 2024 12.82 13.28 12.55 13.22 603,960 +0.37(+2.88%)
Jun 12, 2024 12.72 12.93 12.60 12.85 309,013 +0.13(+1.02%)
Jun 11, 2024 12.34 12.78 12.26 12.72 267,298 +0.22(+1.76%)
Jun 10, 2024 12.56 12.69 12.32 12.50 340,537 -0.10(-0.79%)
Jun 07, 2024 12.20 12.61 12.05 12.60 554,030 +0.25(+2.02%)
Jun 06, 2024 11.65 12.38 11.51 12.35 482,226 +0.79(+6.83%)
Jun 05, 2024 11.53 11.56 11.12 11.56 446,565 +0.12(+1.05%)
Jun 04, 2024 11.77 11.77 11.14 11.44 396,796 -0.31(-2.64%)
Jun 03, 2024 13.11 13.16 11.65 11.75 422,217 -1.24(-9.55%)
May 31, 2024 13.20 13.27 12.87 12.99 802,744 -0.21(-1.59%)
May 30, 2024 13.18 13.23 12.86 13.20 368,723 +0.11(+0.84%)
May 29, 2024 13.29 13.35 13.02 13.09 332,985 -0.32(-2.39%)
May 28, 2024 13.30 13.46 13.22 13.41 260,422 +0.23(+1.75%)
May 24, 2024 13.42 13.46 13.15 13.18 357,314 -0.19(-1.42%)
May 23, 2024 13.22 13.40 13.09 13.37 361,072 +0.16(+1.21%)
May 22, 2024 12.96 13.34 12.94 13.21 598,222 +0.21(+1.62%)
May 21, 2024 12.90 13.05 12.83 13.00 265,795 +0.04(+0.31%)
May 20, 2024 13.16 13.27 12.93 12.96 178,968 -0.14(-1.07%)
May 17, 2024 13.05 13.10 12.82 13.10 234,981 +0.08(+0.61%)
May 16, 2024 12.98 13.05 12.83 13.02 259,547 +0.07(+0.54%)
May 15, 2024 13.33 13.33 12.74 12.95 264,920 -0.18(-1.37%)
May 14, 2024 13.50 13.63 13.10 13.13 374,866 -0.42(-3.10%)
May 13, 2024 13.57 13.74 13.50 13.55 215,633 +0.00(+0.00%)
May 10, 2024 13.74 13.87 13.44 13.55 192,645 -0.15(-1.09%)
May 09, 2024 13.43 13.70 13.38 13.70 273,513 +0.24(+1.78%)
May 08, 2024 13.00 13.46 12.96 13.46 252,462 +0.41(+3.14%)
May 07, 2024 13.20 13.34 13.03 13.05 333,477 -0.15(-1.14%)
May 06, 2024 13.69 14.13 12.97 13.20 533,432 -0.44(-3.23%)
May 03, 2024 15.51 15.97 13.55 13.64 812,963 -2.75(-16.78%)
May 02, 2024 15.79 16.76 15.64 16.39 198,832 +0.69(+4.39%)
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.