BOOM

DMC Global Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
DMC Global Inc BOOM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 31.90 0.00 0.00 0.00 31.90 09:20:38
more quote information »

BOOM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.4032.77528.70931.11117,8382.508.5%
1 Month24.4532.77524.0428.76163,4037.4530.47%
3 Months24.1337.4523.9929.41160,7257.7732.2%
6 Months40.5040.8720.1528.05226,988-8.60-21.23%
1 Year46.0254.1120.1536.76248,342-14.12-30.68%
3 Years13.5576.6812.5543.24181,87318.35135.42%
5 Years11.0076.684.840637.16134,14520.90190.0%

BOOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 31.90 -0.78 -2.39% 32.68 32.775 31.40 77,094
Aug 05 2020 32.68 1.73 5.59% 31.30 32.75 30.87 194,927
Aug 04 2020 30.95 0.87 2.89% 30.20 31.15 30.20 75,848
Aug 03 2020 30.08 0.70 2.38% 29.65 30.45 28.855 90,657
Jul 31 2020 29.38 -0.40 -1.34% 29.40 29.79 28.709 150,663
Jul 30 2020 29.78 -0.80 -2.62% 30.13 30.59 29.21 205,715
Jul 29 2020 30.58 0.65 2.17% 30.24 30.66 28.4181 222,911
Jul 28 2020 29.93 0.37 1.25% 29.20 30.62 29.15 334,472
Jul 27 2020 29.56 0.97 3.39% 28.45 29.67 27.89 251,515
Jul 24 2020 28.59 -0.61 -2.09% 26.28 29.145 25.78 224,667
Jul 23 2020 29.20 0.59 2.06% 28.54 29.27 28.32 183,531
Jul 22 2020 28.61 -0.24 -0.83% 28.44 29.04 28.085 157,230
Jul 21 2020 28.85 1.79 6.61% 27.33 28.99 27.33 168,226
Jul 20 2020 27.06 0.51 1.92% 26.39 27.24 26.39 173,856
Jul 17 2020 26.55 0.07 0.26% 26.52 27.065 26.14 82,759
Jul 16 2020 26.48 -0.20 -0.75% 26.48 26.70 25.80 92,666
Jul 15 2020 26.68 1.77 7.11% 25.40 27.065 25.40 184,885
Jul 14 2020 24.91 0.30 1.22% 24.58 25.99 24.455 195,770
Jul 13 2020 24.61 -0.48 -1.91% 25.31 25.38 24.54 124,832
Jul 10 2020 25.09 0.64 2.62% 24.45 25.0999 24.04 75,831
Jul 09 2020 24.45 -1.85 -7.03% 26.26 26.72 24.40 89,770
Jul 08 2020 26.30 0.11 0.42% 26.08 26.80 25.55 87,362
Jul 07 2020 26.19 -1.87 -6.66% 27.79 27.8156 26.12 73,739
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.