Dynamic Materials (NQ: BOOM )

36.90 USD +0.15 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 36.81 37.58 36.75 36.90 152,994 +0.15(+0.41%)
Sep 23, 2021 36.22 37.22 36.22 36.75 177,539 +0.82(+2.28%)
Sep 22, 2021 36.64 37.10 35.67 35.93 136,664 +0.02(+0.06%)
Sep 21, 2021 37.98 38.27 35.77 35.91 123,815 -1.74(-4.62%)
Sep 20, 2021 38.15 38.15 37.03 37.65 101,377 -1.73(-4.39%)
Sep 17, 2021 39.58 40.13 38.92 39.38 384,893 -0.59(-1.48%)
Sep 16, 2021 40.19 40.62 39.43 39.97 65,910 -0.45(-1.11%)
Sep 15, 2021 40.60 41.80 39.97 40.42 104,731 +0.45(+1.13%)
Sep 14, 2021 41.55 42.87 39.83 39.97 119,803 -1.28(-3.10%)
Sep 13, 2021 40.67 42.60 40.67 41.25 69,784 +1.21(+3.02%)
Sep 10, 2021 40.74 40.99 39.88 40.04 66,207 -0.26(-0.65%)
Sep 09, 2021 39.60 40.72 39.60 40.30 98,313 +0.34(+0.85%)
Sep 08, 2021 40.60 40.62 39.73 39.96 111,055 -0.61(-1.50%)
Sep 07, 2021 39.91 41.45 39.91 40.57 58,438 +0.62(+1.55%)
Sep 03, 2021 40.72 41.15 39.50 39.95 55,543 -0.83(-2.04%)
Sep 02, 2021 41.21 41.81 40.66 40.78 43,101 -0.19(-0.46%)
Sep 01, 2021 40.21 41.07 39.28 40.97 86,111 +0.80(+1.99%)
Aug 31, 2021 39.95 41.84 39.72 40.17 91,145 +0.10(+0.25%)
Aug 30, 2021 41.51 41.98 39.69 40.07 131,671 -1.27(-3.07%)
Aug 27, 2021 38.86 42.19 38.86 41.34 155,340 +2.83(+7.35%)
Aug 26, 2021 38.81 39.32 37.65 38.51 98,943 -0.61(-1.56%)
Aug 25, 2021 39.35 39.56 38.92 39.12 57,224 +0.05(+0.13%)
Aug 24, 2021 39.02 39.88 38.81 39.07 126,844 +0.53(+1.38%)
Aug 23, 2021 37.71 39.12 37.71 38.54 61,972 +1.46(+3.94%)
Aug 20, 2021 36.06 37.17 36.06 37.08 83,496 +0.52(+1.42%)
Aug 19, 2021 36.99 37.58 35.61 36.56 94,301 -1.15(-3.05%)
Aug 18, 2021 38.89 39.28 37.45 37.71 94,371 -1.04(-2.68%)
Aug 17, 2021 39.08 39.99 38.19 38.75 53,170 -0.86(-2.17%)
Aug 16, 2021 39.93 40.30 39.27 39.61 63,853 -0.85(-2.10%)
Aug 13, 2021 41.96 42.34 40.31 40.46 57,487 -1.57(-3.74%)
Aug 12, 2021 43.27 43.27 41.63 42.03 64,629 -1.22(-2.82%)
Aug 11, 2021 43.29 43.56 42.09 43.25 47,038 -0.24(-0.55%)
Aug 10, 2021 43.08 43.82 42.01 43.49 81,003 +1.01(+2.38%)
Aug 09, 2021 42.62 42.99 41.68 42.48 93,770 -0.79(-1.83%)
Aug 06, 2021 42.46 43.92 42.29 43.27 85,586 +1.49(+3.57%)
Aug 05, 2021 42.10 42.97 41.58 41.78 68,736 -0.10(-0.24%)
Aug 04, 2021 43.00 44.12 41.58 41.88 121,731 -1.72(-3.94%)
Aug 03, 2021 43.08 43.91 42.01 43.60 122,876 +0.29(+0.67%)
Aug 02, 2021 43.86 45.14 42.99 43.31 115,918 -0.46(-1.05%)
Jul 30, 2021 44.63 45.44 43.00 43.77 101,411 -1.04(-2.32%)
Jul 29, 2021 44.63 45.49 44.29 44.81 100,808 +0.87(+1.98%)
Jul 28, 2021 44.26 44.30 43.38 43.94 474,476 +0.54(+1.24%)
Jul 27, 2021 43.49 44.20 42.94 43.40 246,575 -0.09(-0.21%)
Jul 26, 2021 42.14 45.10 42.14 43.49 305,082 +1.65(+3.94%)
Jul 23, 2021 41.88 43.96 41.28 41.84 955,925 -5.33(-11.30%)
Jul 22, 2021 50.53 50.76 46.52 47.17 308,470 -3.28(-6.50%)
Jul 21, 2021 50.62 52.59 50.08 50.45 169,595 +0.61(+1.22%)
Jul 20, 2021 48.24 50.29 48.19 49.84 188,291 +1.48(+3.06%)
Jul 19, 2021 49.99 49.99 47.32 48.36 126,656 -2.43(-4.78%)
Jul 16, 2021 52.29 52.69 50.19 50.79 75,866 -0.53(-1.03%)
Jul 15, 2021 52.30 53.13 51.06 51.32 119,902 -1.50(-2.84%)
Jul 14, 2021 56.07 57.18 52.55 52.82 79,863 -3.12(-5.58%)
Jul 13, 2021 57.14 57.14 55.26 55.94 78,349 -1.46(-2.54%)
Jul 12, 2021 56.36 57.76 55.79 57.40 90,332 +0.35(+0.61%)
Jul 09, 2021 55.63 57.41 55.16 57.05 72,244 +2.41(+4.41%)
Jul 08, 2021 52.85 55.03 52.83 54.64 140,486 -0.50(-0.91%)
Jul 07, 2021 56.17 56.99 54.22 55.14 161,765 -0.91(-1.62%)
Jul 06, 2021 59.05 59.05 54.69 56.05 173,042 -3.16(-5.34%)
Jul 02, 2021 57.34 59.74 56.81 59.21 253,163 +1.65(+2.87%)
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.