Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DMC Global Inc. - Common Stock (NQ:BOOM)

6.460 -0.330 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 6.790 6.830 6.460 6.460 147,820 -0.33(-4.86%)
May 29, 2025 6.820 7.028 6.720 6.790 190,013 +0.00(+0.00%)
May 28, 2025 6.800 6.890 6.720 6.790 110,104 +0.00(+0.00%)
May 27, 2025 6.840 6.880 6.720 6.790 149,922 -0.02(-0.29%)
May 23, 2025 6.480 6.820 6.477 6.810 107,320 +0.21(+3.18%)
May 22, 2025 6.460 6.620 6.300 6.600 174,325 +0.12(+1.85%)
May 21, 2025 6.830 6.900 6.430 6.480 156,454 -0.44(-6.36%)
May 20, 2025 6.720 6.940 6.660 6.920 158,414 +0.19(+2.82%)
May 19, 2025 6.860 6.860 6.620 6.730 153,618 -0.20(-2.89%)
May 16, 2025 6.850 6.975 6.750 6.930 224,228 +0.07(+1.02%)
May 15, 2025 7.010 7.040 6.760 6.860 199,017 -0.18(-2.56%)
May 14, 2025 7.080 7.270 6.945 7.040 159,517 -0.07(-0.98%)
May 13, 2025 7.000 7.180 6.990 7.110 161,455 +0.18(+2.60%)
May 12, 2025 7.260 7.330 6.915 6.930 202,457 +0.00(+0.00%)
May 09, 2025 6.890 7.015 6.720 6.930 216,193 +0.11(+1.61%)
May 08, 2025 6.740 7.062 6.740 6.820 244,989 +0.12(+1.79%)
May 07, 2025 6.840 6.900 6.639 6.700 137,727 -0.06(-0.89%)
May 06, 2025 6.930 7.160 6.700 6.760 232,294 -0.23(-3.29%)
May 05, 2025 7.230 7.540 6.963 6.990 198,971 -0.39(-5.28%)
May 02, 2025 7.080 7.680 7.050 7.380 647,827 +0.93(+14.42%)
May 01, 2025 6.400 6.720 6.330 6.450 199,818 -0.04(-0.62%)
Apr 30, 2025 6.680 6.715 6.440 6.490 206,946 -0.31(-4.56%)
Apr 29, 2025 6.830 7.020 6.700 6.800 192,251 -0.04(-0.58%)
Apr 28, 2025 6.800 6.970 6.660 6.840 136,884 +0.02(+0.29%)
Apr 25, 2025 6.500 6.855 6.500 6.820 352,367 +0.22(+3.33%)
Apr 24, 2025 6.470 6.820 6.470 6.600 363,244 +0.15(+2.33%)
Apr 23, 2025 6.580 6.900 6.390 6.450 157,284 -0.04(-0.62%)
Apr 22, 2025 6.390 6.610 6.250 6.490 161,607 +0.24(+3.84%)
Apr 21, 2025 6.430 6.530 6.110 6.250 178,298 -0.22(-3.40%)
Apr 17, 2025 6.290 6.570 6.290 6.470 209,221 +0.19(+3.03%)
Apr 16, 2025 6.190 6.410 6.150 6.280 161,636 +0.07(+1.13%)
Apr 15, 2025 6.330 6.525 6.110 6.210 143,454 -0.13(-2.05%)
Apr 14, 2025 6.620 6.620 6.100 6.340 283,783 -0.22(-3.35%)
Apr 11, 2025 6.540 6.640 6.190 6.560 127,099 +0.07(+1.08%)
Apr 10, 2025 6.430 6.560 6.020 6.490 237,405 -0.09(-1.37%)
Apr 09, 2025 6.280 6.900 6.080 6.580 294,399 +0.24(+3.79%)
Apr 08, 2025 6.860 7.369 6.065 6.340 294,317 -0.29(-4.37%)
Apr 07, 2025 6.700 7.000 6.250 6.630 359,612 -0.39(-5.56%)
Apr 04, 2025 7.320 7.350 6.410 7.020 403,264 -0.72(-9.30%)
Apr 03, 2025 8.190 8.300 7.460 7.740 225,549 -0.78(-9.15%)
Apr 02, 2025 8.470 8.740 8.460 8.520 135,717 -0.06(-0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.