Skip to main content

Dynamic Materials (NQ: BOOM )

13.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 13.40 13.40 12.92 13.08 100,996 -0.39(-2.90%)
Oct 11, 2024 13.42 13.60 13.38 13.47 110,218 +0.01(+0.07%)
Oct 10, 2024 13.04 13.53 12.93 13.46 108,963 +0.41(+3.14%)
Oct 09, 2024 12.93 13.12 12.82 13.05 115,918 -0.01(-0.08%)
Oct 08, 2024 13.60 13.64 12.63 13.06 284,676 -0.69(-5.02%)
Oct 07, 2024 13.34 13.77 13.25 13.75 217,394 +0.44(+3.31%)
Oct 04, 2024 13.15 13.47 12.96 13.31 168,209 +0.36(+2.78%)
Oct 03, 2024 13.16 13.34 12.95 12.95 91,950 -0.30(-2.26%)
Oct 02, 2024 12.95 13.28 12.86 13.25 121,378 +0.42(+3.27%)
Oct 01, 2024 12.90 12.98 12.47 12.83 145,601 -0.15(-1.16%)
Sep 30, 2024 13.01 13.04 12.75 12.98 167,556 -0.02(-0.15%)
Sep 27, 2024 12.82 13.11 12.78 13.00 222,100 +0.24(+1.88%)
Sep 26, 2024 12.09 12.79 11.90 12.76 273,320 +0.67(+5.54%)
Sep 25, 2024 12.68 12.68 12.08 12.09 141,483 -0.57(-4.50%)
Sep 24, 2024 13.02 13.02 12.59 12.66 135,045 -0.12(-0.94%)
Sep 23, 2024 12.97 13.29 12.70 12.78 135,842 -0.13(-1.01%)
Sep 20, 2024 13.20 13.20 12.69 12.91 385,229 -0.39(-2.93%)
Sep 19, 2024 12.90 13.61 12.90 13.30 359,116 +0.58(+4.56%)
Sep 18, 2024 13.00 13.14 11.84 12.72 409,729 -0.28(-2.15%)
Sep 17, 2024 12.60 13.62 12.40 13.00 1,355,152 +2.09(+19.16%)
Sep 16, 2024 10.84 10.96 10.65 10.91 160,088 +0.19(+1.77%)
Sep 13, 2024 10.78 11.07 10.56 10.72 148,945 +0.12(+1.13%)
Sep 12, 2024 10.65 11.42 10.53 10.60 202,553 +0.00(+0.00%)
Sep 11, 2024 10.77 10.79 10.45 10.60 149,135 -0.16(-1.49%)
Sep 10, 2024 10.70 10.81 10.55 10.76 232,019 +0.06(+0.56%)
Sep 09, 2024 10.93 11.11 10.65 10.70 178,713 -0.24(-2.19%)
Sep 06, 2024 11.22 11.35 10.71 10.94 213,675 -0.33(-2.93%)
Sep 05, 2024 11.53 11.77 11.23 11.27 139,074 -0.22(-1.91%)
Sep 04, 2024 11.79 11.97 11.42 11.49 109,833 -0.26(-2.21%)
Sep 03, 2024 12.18 12.22 11.73 11.75 173,462 -0.62(-5.01%)
Aug 30, 2024 12.01 12.42 11.91 12.37 164,279 +0.32(+2.66%)
Aug 29, 2024 11.90 12.13 11.80 12.05 161,194 +0.22(+1.86%)
Aug 28, 2024 11.95 11.95 11.68 11.83 83,724 -0.14(-1.17%)
Aug 27, 2024 12.24 12.30 11.93 11.97 110,003 -0.38(-3.08%)
Aug 26, 2024 12.04 12.52 12.00 12.35 155,327 +0.45(+3.78%)
Aug 23, 2024 11.24 11.94 11.24 11.90 188,017 +0.74(+6.63%)
Aug 22, 2024 11.33 11.36 11.14 11.16 140,866 -0.17(-1.50%)
Aug 21, 2024 11.40 11.50 11.22 11.33 145,074 -0.03(-0.26%)
Aug 20, 2024 11.73 11.77 11.33 11.36 215,021 -0.38(-3.24%)
Aug 19, 2024 11.79 11.89 11.70 11.74 86,440 +0.02(+0.17%)
Aug 16, 2024 11.61 11.84 11.61 11.72 185,499 +0.02(+0.17%)
Aug 15, 2024 11.69 11.95 11.57 11.70 111,559 +0.24(+2.09%)
Aug 14, 2024 11.74 11.92 11.44 11.46 140,782 -0.09(-0.78%)
Aug 13, 2024 11.35 11.63 11.20 11.55 219,576 +0.30(+2.67%)
Aug 12, 2024 11.59 11.63 11.21 11.25 227,998 -0.24(-2.09%)
Aug 09, 2024 11.95 12.00 11.44 11.49 274,138 -0.41(-3.45%)
Aug 08, 2024 11.91 12.02 11.84 11.90 240,770 +0.00(+0.00%)
Aug 07, 2024 12.10 12.18 11.68 11.90 322,712 -0.10(-0.83%)
Aug 06, 2024 12.12 12.18 11.70 12.00 288,809 -0.18(-1.48%)
Aug 05, 2024 12.31 12.35 11.60 12.18 469,383 -0.73(-5.65%)
Aug 02, 2024 12.97 13.74 12.71 12.91 448,989 +0.04(+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.