DMC Global Historical Data - BOOM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
DMC Global Inc BOOM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.08 2.28% 48.46 48.76 47.21 47.21 47.38 11:08:13
more quote information »

BOOM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.3048.7645.4746.74180,9732.164.67%
1 Month45.7248.7643.2445.77187,5472.745.99%
3 Months45.5049.3937.4143.66259,5042.966.51%
6 Months75.7176.1737.4150.44307,838-27.25-35.99%
1 Year34.7676.6833.4154.24260,01113.7039.41%
3 Years16.4576.6811.6045.89136,53932.01194.59%
5 Years15.6876.684.840635.65115,56132.78209.06%

BOOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 47.38 0.28 0.59% 47.49 47.57 46.60 214,517
Dec 04 2019 47.10 0.90 1.95% 46.57 47.81 46.57 274,169
Dec 03 2019 46.20 0.01 0.02% 45.62 46.61 45.47 172,151
Dec 02 2019 46.19 0.10 0.22% 46.10 46.91 45.90 158,954
Nov 29 2019 46.09 -0.41 -0.88% 46.30 46.33 45.59 85,073
Nov 27 2019 46.50 1.43 3.17% 45.25 46.82 45.0232 137,192
Nov 26 2019 45.07 -2.52 -5.3% 47.57 47.6199 44.8553 234,723
Nov 25 2019 47.59 1.98 4.34% 45.64 47.65 45.61 186,543
Nov 22 2019 45.61 0.23 0.51% 45.61 46.46 44.89 122,459
Nov 21 2019 45.38 0.80 1.78% 44.73 45.75 44.1794 173,684
Nov 20 2019 44.585 0.34 0.76% 44.13 45.44 43.46 162,674
Nov 19 2019 44.25 -0.67 -1.49% 44.90 44.90 43.24 193,912
Nov 18 2019 44.92 -0.08 -0.18% 44.89 45.38 43.9241 262,456
Nov 15 2019 45.00 1.30 2.97% 43.96 45.54 43.91 166,670
Nov 14 2019 43.70 -0.24 -0.55% 44.00 44.71 43.52 166,163
Nov 13 2019 43.94 -1.57 -3.45% 45.21 45.40 43.485 179,579
Nov 12 2019 45.51 -0.81 -1.75% 46.37 46.58 45.02 147,751
Nov 11 2019 46.32 -0.67 -1.43% 46.24 47.37 45.87 252,974
Nov 08 2019 46.99 1.07 2.33% 45.72 47.12 45.21 271,748
Nov 07 2019 45.92 0.59 1.3% 45.96 46.84 45.78 295,756
Nov 06 2019 45.33 -0.05 -0.11% 45.14 45.68 44.23 275,915
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.