BOOM Quote, Trading Chart, DMC Global Inc.
home / stock / boom / boom quote
$22.99 Last:
6.14% Change Percent:
$21.5 Open:
$22.99 Previous Close:
$23.18 High:
$21.5 Low:
110,387 Volume:
05/16/2022 04:53:10 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BOOM Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-16 | 21.5 | 22.99 | 23.18 | 21.5 | 110,387 |
| 2022-05-13 | 21.91 | 21.66 | 22.465 | 21.26 | 102,122 |
| 2022-05-12 | 21.01 | 21.72 | 22.29 | 20.8403 | 105,002 |
| 2022-05-11 | 22.24 | 21.55 | 22.9 | 21.23 | 118,436 |
| 2022-05-10 | 23.52 | 21.97 | 23.52 | 20.32 | 175,690 |
| 2022-05-09 | 25.29 | 23.4 | 26.13 | 23.32 | 240,873 |
| 2022-05-06 | 23.91 | 25.41 | 26.375 | 22.4046 | 441,896 |
| 2022-05-05 | 22.2 | 21.3 | 22.51 | 20.58 | 126,303 |
| 2022-05-04 | 20.44 | 22.45 | 22.71 | 20.16 | 170,896 |
| 2022-05-03 | 19.5 | 20.16 | 20.99 | 19.4 | 252,876 |
| 2022-05-02 | 19.9 | 19.5 | 20.37 | 18.74 | 241,808 |
| 2022-04-29 | 21.91 | 19.99 | 22.125 | 19.812 | 141,041 |
| 2022-04-28 | 21.98 | 21.77 | 22.295 | 21.38 | 192,808 |
| 2022-04-27 | 21.86 | 21.69 | 21.99 | 21.26 | 126,779 |
| 2022-04-26 | 23.01 | 21.89 | 23.36 | 21.86 | 144,330 |
| 2022-04-25 | 23.17 | 23.26 | 23.78 | 21.6 | 158,673 |
| 2022-04-22 | 25.69 | 23.92 | 26.28 | 23.7 | 115,754 |
| 2022-04-21 | 28.18 | 26.08 | 28.27 | 25.87 | 106,630 |
| 2022-04-20 | 29.26 | 27.79 | 29.26 | 27.365 | 63,657 |
| 2022-04-19 | 28.15 | 28.93 | 29.395 | 28.04 | 106,210 |
DMC Global Inc. Company Name:
BOOM Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
BROOMFIELD, Colo., March 31, 2022 (GLOBE NEWSWIRE) -- DMC Global Inc. (Nasdaq: BOOM) has published its Annual Letter to Stakeholders from president and chief executive officer Kevin Longe. The letter is available here , or on the Investors page of DMC’s website. About D...
-
Note: This news release includes a correction to DMC Global’s non-GAAP adjusted diluted net income per share attributable to DMC Global for the fourth quarter and full-year ended December 31, 2021. This financial measure should have been reported as $0.01 per diluted share for the ...
-
BROOMFIELD, Colo., Dec. 23, 2021 (GLOBE NEWSWIRE) -- DMC Global Inc. (Nasdaq: BOOM), a diversified holding company, today announced it has completed its acquisition of a 60% controlling interest in Arcadia Inc., a leading U.S. supplier of architectural building products. DMC announced last ...
