Singapore markets close in 4 hours 52 minutes

DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.69-0.05 (-0.30%)
At close: 04:00PM EDT
16.69 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.6916.8716.5316.6916.69157,700
23 Apr 202416.9217.1416.7016.7416.74110,200
22 Apr 202416.9317.2216.5716.8816.88111,500
19 Apr 202416.4917.0316.4917.0217.02121,600
18 Apr 202416.6816.9316.5316.5616.56175,300
17 Apr 202416.8417.0516.5516.6816.68162,600
16 Apr 202416.7316.8516.4116.6616.66198,700
15 Apr 202417.7117.9816.8616.8716.87123,600
12 Apr 202418.1718.5117.5017.5317.53101,500
11 Apr 202418.5718.5718.0818.0818.0892,600
10 Apr 202418.6618.6618.0018.4518.45130,500
09 Apr 202418.8118.9518.5418.6618.66105,600
08 Apr 202419.1119.1218.7318.7818.78119,400
05 Apr 202418.7019.1318.5218.9318.93112,200
04 Apr 202419.4719.6018.8318.8818.88131,300
03 Apr 202419.1519.5019.1119.4219.42103,200
02 Apr 202419.3019.3719.0619.2619.26137,200
01 Apr 202419.6019.7219.3119.3219.32158,500
28 Mar 202419.0319.5218.9319.4919.49188,000
27 Mar 202418.6519.0518.6518.9318.93156,400
26 Mar 202418.8118.9818.4418.5218.52154,500
25 Mar 202418.6819.0418.4718.7118.71210,600
22 Mar 202418.9018.9118.4518.7018.70154,500
21 Mar 202419.0319.2518.7518.8018.80223,300
20 Mar 202418.7619.5618.7619.0719.07254,900
19 Mar 202417.8819.0017.8718.9918.99295,100
18 Mar 202418.0018.3417.8817.9717.97286,600
15 Mar 202417.5018.6517.5017.9317.93259,500
14 Mar 202417.3917.6817.3417.4117.41165,300
13 Mar 202417.3817.7617.3417.5217.52114,400
12 Mar 202417.5017.5417.2017.3817.38127,700
11 Mar 202417.3317.4916.8717.4817.48155,300
08 Mar 202417.2617.5317.0317.1317.13179,000
07 Mar 202417.0017.1816.9817.1017.10124,900
06 Mar 202417.2917.3016.7516.9316.93183,900
05 Mar 202416.8017.5516.8017.1817.18404,100
04 Mar 202416.6316.8316.4416.6916.69170,100
01 Mar 202416.7716.9216.4416.5716.57125,400
29 Feb 202417.0817.4016.5816.6816.68162,800
28 Feb 202417.2117.3816.6616.7216.72210,700
27 Feb 202416.8917.6916.8317.5117.51237,300
26 Feb 202416.9317.1216.6816.9016.90515,600
23 Feb 202415.0017.5915.0016.9616.96510,300
22 Feb 202417.0017.4816.8417.4417.44379,300
21 Feb 202417.9918.2417.1817.2217.22183,700
20 Feb 202417.9718.1817.6918.1718.17171,400
16 Feb 202418.3418.4718.0518.2018.20147,100
15 Feb 202418.0118.6418.0118.5718.57171,500
14 Feb 202417.4718.0117.4717.9417.94173,700
13 Feb 202417.6817.9617.2717.3317.33242,600
12 Feb 202417.8418.2817.6218.1918.19224,300
09 Feb 202417.4618.0217.3917.9017.90179,700
08 Feb 202417.2917.5617.0317.4217.42237,800
07 Feb 202416.7217.2716.5517.1617.16235,600
06 Feb 202416.8017.1016.3916.6516.65226,600
05 Feb 202416.2417.0416.1016.7616.76371,400
02 Feb 202416.7617.0316.1616.4516.45336,100
01 Feb 202417.4117.6116.9817.0617.06397,100
31 Jan 202418.6018.6016.9617.0217.02717,700
30 Jan 202418.7718.9818.2118.6618.66479,200
29 Jan 202418.2019.0917.2618.8118.811,360,300
26 Jan 202417.4817.5817.1617.3417.34724,000
25 Jan 202417.3917.5217.1017.3717.37154,300
24 Jan 202417.5117.7617.1217.2117.21184,800
23 Jan 202417.5617.7817.2917.4317.43168,500
22 Jan 202417.1517.5917.1517.4517.45168,200
19 Jan 202417.2717.2716.9217.0517.05407,100
18 Jan 202417.0417.4016.7917.1117.11288,700
17 Jan 202416.3416.9816.2016.9516.95276,800
16 Jan 202416.6717.2216.5516.7416.74386,100
12 Jan 202416.9816.9816.4716.6916.69204,300
11 Jan 202416.6516.7615.7516.6516.65305,300
10 Jan 202416.2116.3515.9116.3516.35176,400
09 Jan 202417.2817.2816.2016.3116.31285,400
08 Jan 202417.9517.9516.9517.2217.22273,000
05 Jan 202417.4618.1017.3618.0218.02195,100
04 Jan 202417.6117.8617.3117.4317.43252,300
03 Jan 202417.9917.9917.2717.5017.50279,300
02 Jan 202418.6619.0217.9618.1418.14254,700
29 Dec 202319.1419.3618.8118.8218.82131,300
28 Dec 202319.3919.7318.9719.0519.05134,100
27 Dec 202319.1519.5819.0419.4519.45135,600
26 Dec 202319.0419.4318.7719.2919.29103,100
22 Dec 202319.1819.3118.8419.0019.00128,100
21 Dec 202318.8319.2018.5818.9118.91119,300
20 Dec 202319.0119.6818.6718.6718.67165,700
19 Dec 202318.8619.1418.6818.9918.99230,500
18 Dec 202319.0819.3318.6018.6118.61196,100
15 Dec 202318.0418.7117.7318.5118.51401,100
14 Dec 202317.9018.4517.4317.7517.75258,500
13 Dec 202316.3817.4616.1917.4317.43189,300
12 Dec 202316.6516.6516.2816.4216.42180,800
11 Dec 202317.3417.4916.7416.7916.79184,800
08 Dec 202316.8417.3816.8417.0717.07156,000
07 Dec 202316.3016.5916.3016.5916.59183,900
06 Dec 202316.3417.0016.3316.3316.33300,600
05 Dec 202316.8716.9016.1316.2616.26173,400
04 Dec 202316.6017.0316.5716.8716.87231,400
01 Dec 202315.8916.8015.8516.5716.57168,600
30 Nov 202315.9316.2415.7715.9515.95126,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...