Skip to main content

Dynamic Materials (NQ: BOOM )

14.50 +0.07 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 15.92 16.13 15.67 15.70 113,242 -0.15(-0.95%)
Apr 30, 2024 16.52 16.52 15.82 15.85 207,041 -0.71(-4.29%)
Apr 29, 2024 16.50 16.81 16.38 16.56 204,017 +0.07(+0.42%)
Apr 26, 2024 16.80 17.14 16.33 16.49 187,676 -0.26(-1.55%)
Apr 25, 2024 16.59 16.78 16.39 16.75 98,217 +0.06(+0.36%)
Apr 24, 2024 16.69 16.87 16.53 16.69 157,696 -0.05(-0.30%)
Apr 23, 2024 16.92 17.14 16.70 16.74 110,222 -0.14(-0.83%)
Apr 22, 2024 16.93 17.22 16.57 16.88 111,478 -0.14(-0.82%)
Apr 19, 2024 16.49 17.03 16.49 17.02 121,568 +0.46(+2.78%)
Apr 18, 2024 16.68 16.93 16.53 16.56 175,317 -0.12(-0.72%)
Apr 17, 2024 16.84 17.05 16.55 16.68 162,560 +0.02(+0.12%)
Apr 16, 2024 16.73 16.85 16.41 16.66 198,737 -0.21(-1.24%)
Apr 15, 2024 17.71 17.98 16.86 16.87 123,567 -0.66(-3.76%)
Apr 12, 2024 18.17 18.51 17.50 17.53 101,495 -0.55(-3.04%)
Apr 11, 2024 18.57 18.57 18.08 18.08 92,607 -0.37(-2.01%)
Apr 10, 2024 18.66 18.66 18.00 18.45 130,531 -0.21(-1.13%)
Apr 09, 2024 18.81 18.95 18.54 18.66 105,562 -0.12(-0.64%)
Apr 08, 2024 19.11 19.12 18.73 18.78 119,435 -0.15(-0.79%)
Apr 05, 2024 18.70 19.12 18.52 18.93 112,170 +0.05(+0.26%)
Apr 04, 2024 19.47 19.59 18.83 18.88 131,279 -0.54(-2.78%)
Apr 03, 2024 19.15 19.50 19.11 19.42 103,246 +0.16(+0.83%)
Apr 02, 2024 19.30 19.37 19.06 19.26 137,185 -0.06(-0.31%)
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.