Skip to main content

Dynamic Materials (NQ: BOOM )

19.49 +0.56 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.03 19.52 18.93 19.49 187,514 +0.56(+2.96%)
Mar 27, 2024 18.65 19.05 18.65 18.93 156,425 +0.41(+2.21%)
Mar 26, 2024 18.81 18.98 18.44 18.52 154,486 -0.19(-1.02%)
Mar 25, 2024 18.68 19.04 18.47 18.71 210,634 +0.01(+0.05%)
Mar 22, 2024 18.90 18.91 18.45 18.70 154,547 -0.10(-0.53%)
Mar 21, 2024 19.03 19.25 18.75 18.80 223,335 -0.27(-1.42%)
Mar 20, 2024 18.76 19.56 18.76 19.07 254,902 +0.08(+0.42%)
Mar 19, 2024 17.88 19.00 17.87 18.99 295,139 +1.02(+5.68%)
Mar 18, 2024 18.00 18.34 17.88 17.97 286,230 +0.04(+0.22%)
Mar 15, 2024 17.50 18.64 17.50 17.93 259,530 +0.52(+2.99%)
Mar 14, 2024 17.39 17.68 17.34 17.41 165,267 -0.11(-0.63%)
Mar 13, 2024 17.38 17.76 17.34 17.52 114,364 +0.14(+0.81%)
Mar 12, 2024 17.50 17.54 17.20 17.38 127,650 -0.10(-0.57%)
Mar 11, 2024 17.33 17.49 16.87 17.48 155,282 +0.35(+2.04%)
Mar 08, 2024 17.26 17.53 17.03 17.13 179,019 +0.03(+0.18%)
Mar 07, 2024 17.00 17.18 16.98 17.10 124,940 +0.17(+1.00%)
Mar 06, 2024 17.29 17.30 16.75 16.93 183,884 -0.25(-1.46%)
Mar 05, 2024 16.80 17.55 16.80 17.18 404,140 +0.49(+2.94%)
Mar 04, 2024 16.63 16.83 16.44 16.69 170,081 +0.12(+0.72%)
Mar 01, 2024 16.77 16.92 16.44 16.57 125,440 -0.11(-0.66%)
Feb 29, 2024 17.08 17.40 16.58 16.68 162,767 -0.04(-0.24%)
Feb 28, 2024 17.21 17.38 16.66 16.72 210,665 -0.79(-4.51%)
Feb 27, 2024 16.89 17.69 16.83 17.51 237,268 +0.61(+3.61%)
Feb 26, 2024 16.93 17.12 16.68 16.90 515,664 -0.06(-0.35%)
Feb 23, 2024 15.00 17.59 15.00 16.96 510,273 -0.48(-2.75%)
Feb 22, 2024 17.00 17.48 16.84 17.44 377,506 +0.22(+1.28%)
Feb 21, 2024 17.99 18.24 17.18 17.22 183,728 -0.95(-5.23%)
Feb 20, 2024 17.97 18.18 17.69 18.17 171,358 -0.03(-0.16%)
Feb 16, 2024 18.34 18.47 18.05 18.20 147,073 -0.37(-1.99%)
Feb 15, 2024 18.01 18.64 18.01 18.57 171,540 +0.63(+3.51%)
Feb 14, 2024 17.47 18.01 17.47 17.94 173,695 +0.61(+3.52%)
Feb 13, 2024 17.68 17.96 17.27 17.33 242,551 -0.86(-4.73%)
Feb 12, 2024 17.84 18.28 17.62 18.19 224,259 +0.29(+1.62%)
Feb 09, 2024 17.46 18.02 17.39 17.90 179,690 +0.48(+2.76%)
Feb 08, 2024 17.29 17.56 17.03 17.42 237,816 +0.26(+1.52%)
Feb 07, 2024 16.72 17.27 16.55 17.16 235,598 +0.51(+3.06%)
Feb 06, 2024 16.80 17.10 16.39 16.65 226,615 -0.11(-0.66%)
Feb 05, 2024 16.24 17.04 16.10 16.76 371,449 +0.31(+1.88%)
Feb 02, 2024 16.76 17.03 16.16 16.45 337,673 -0.61(-3.58%)
Feb 01, 2024 17.41 17.61 16.98 17.06 397,114 +0.04(+0.24%)
Jan 31, 2024 18.60 18.60 16.96 17.02 717,714 -1.64(-8.79%)
Jan 30, 2024 18.77 18.98 18.21 18.66 479,209 -0.15(-0.80%)
Jan 29, 2024 18.20 19.09 17.26 18.81 1,360,285 +1.47(+8.48%)
Jan 26, 2024 17.48 17.58 17.16 17.34 723,991 -0.03(-0.17%)
Jan 25, 2024 17.39 17.52 17.10 17.37 154,333 +0.16(+0.93%)
Jan 24, 2024 17.51 17.76 17.12 17.21 184,771 -0.22(-1.26%)
Jan 23, 2024 17.56 17.78 17.29 17.43 168,530 -0.02(-0.11%)
Jan 22, 2024 17.15 17.59 17.15 17.45 168,159 +0.40(+2.35%)
Jan 19, 2024 17.27 17.27 16.92 17.05 407,100 -0.06(-0.35%)
Jan 18, 2024 17.04 17.40 16.79 17.11 288,734 +0.16(+0.94%)
Jan 17, 2024 16.34 16.98 16.20 16.95 274,701 +0.21(+1.25%)
Jan 16, 2024 16.67 17.22 16.55 16.74 386,093 +0.05(+0.30%)
Jan 12, 2024 16.98 16.98 16.47 16.69 204,297 +0.04(+0.24%)
Jan 11, 2024 16.65 16.76 15.75 16.65 305,317 +0.30(+1.83%)
Jan 10, 2024 16.21 16.35 15.91 16.35 174,339 +0.04(+0.25%)
Jan 09, 2024 17.28 17.28 16.20 16.31 285,430 -0.91(-5.28%)
Jan 08, 2024 17.95 17.95 16.95 17.22 272,533 -0.80(-4.44%)
Jan 05, 2024 17.46 18.10 17.36 18.02 195,134 +0.59(+3.38%)
Jan 04, 2024 17.61 17.86 17.31 17.43 252,341 -0.07(-0.40%)
Jan 03, 2024 17.99 17.99 17.27 17.50 279,319 -0.64(-3.53%)
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.