ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

DMC Global Inc. - Common Stock (NQ:BOOM)

5.140 -0.210 (-3.93%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 5.340 5.420 5.305 5.350 222,141 +0.01(+0.19%)
Apr 15, 2026 5.310 5.405 5.201 5.340 279,890 +0.03(+0.56%)
Apr 14, 2026 5.230 5.425 5.170 5.310 237,115 +0.11(+2.12%)
Apr 13, 2026 5.100 5.245 5.100 5.200 299,315 +0.11(+2.16%)
Apr 10, 2026 5.200 5.200 5.030 5.090 143,353 -0.10(-1.93%)
Apr 09, 2026 5.260 5.335 5.160 5.190 213,831 -0.11(-2.08%)
Apr 08, 2026 5.480 5.480 5.231 5.300 250,778 -0.12(-2.21%)
Apr 07, 2026 5.460 5.651 5.300 5.420 387,526 -0.04(-0.73%)
Apr 06, 2026 5.648 5.734 5.410 5.460 368,547 -0.09(-1.62%)
Apr 02, 2026 5.270 5.550 5.210 5.550 288,659 +0.26(+4.91%)
Apr 01, 2026 5.250 5.365 5.170 5.290 242,600 +0.08(+1.54%)
Mar 31, 2026 5.130 5.350 5.130 5.210 249,620 +0.13(+2.56%)
Mar 30, 2026 5.290 5.320 5.050 5.080 229,285 -0.12(-2.31%)
Mar 27, 2026 5.240 5.330 5.145 5.200 198,876 -0.03(-0.57%)
Mar 26, 2026 5.040 5.350 5.040 5.230 270,814 +0.22(+4.39%)
Mar 25, 2026 5.000 5.070 4.950 5.010 390,659 +0.12(+2.45%)
Mar 24, 2026 4.920 4.990 4.810 4.890 188,936 +0.03(+0.62%)
Mar 23, 2026 4.860 4.955 4.730 4.860 308,973 +0.11(+2.32%)
Mar 20, 2026 4.860 4.900 4.705 4.750 357,475 -0.10(-2.06%)
Mar 19, 2026 4.850 4.900 4.730 4.850 233,114 -0.05(-1.02%)
Mar 18, 2026 5.050 5.080 4.820 4.900 359,493 -0.14(-2.78%)
Mar 17, 2026 4.910 5.240 4.870 5.040 468,595 +0.20(+4.13%)
Mar 16, 2026 4.830 4.940 4.730 4.840 257,055 +0.11(+2.33%)
Mar 13, 2026 4.910 4.974 4.690 4.730 300,625 -0.12(-2.57%)
Mar 12, 2026 4.900 4.983 4.730 4.855 484,760 -0.04(-0.92%)
Mar 11, 2026 5.100 5.160 4.839 4.900 502,012 -0.22(-4.30%)
Mar 10, 2026 5.260 5.400 5.055 5.120 343,979 -0.14(-2.66%)
Mar 09, 2026 5.420 5.490 5.070 5.260 444,988 -0.17(-3.13%)
Mar 06, 2026 5.560 5.650 5.410 5.430 399,354 -0.17(-3.04%)
Mar 05, 2026 5.630 5.695 5.520 5.600 269,263 -0.09(-1.58%)
Mar 04, 2026 5.640 5.850 5.500 5.690 539,538 +0.10(+1.79%)
Mar 03, 2026 5.850 5.857 5.529 5.590 543,067 -0.28(-4.77%)
Mar 02, 2026 5.940 6.010 5.810 5.870 325,236 -0.02(-0.34%)
Feb 27, 2026 5.930 5.950 5.670 5.890 632,689 +0.03(+0.51%)
Feb 26, 2026 6.390 6.450 5.850 5.860 726,805 -0.53(-8.29%)
Feb 25, 2026 5.900 6.650 5.900 6.390 891,542 +0.55(+9.42%)
Feb 24, 2026 7.240 7.280 5.670 5.840 1,530,889 -2.87(-32.95%)
Feb 23, 2026 8.650 8.835 8.460 8.710 391,199 +0.16(+1.87%)
Feb 20, 2026 8.600 8.710 8.520 8.550 334,278 -0.14(-1.61%)
Feb 19, 2026 8.570 8.730 8.510 8.690 332,212 +0.14(+1.64%)
Feb 18, 2026 8.590 8.743 8.375 8.550 135,373 +0.09(+1.06%)
Feb 17, 2026 8.500 8.555 8.300 8.460 113,749 -0.03(-0.35%)
Feb 13, 2026 8.450 8.700 8.370 8.490 166,196 +0.11(+1.31%)
Feb 12, 2026 8.670 8.810 8.158 8.380 174,072 -0.22(-2.56%)
Feb 11, 2026 8.600 8.865 8.480 8.600 334,682 +0.12(+1.42%)
Feb 10, 2026 8.640 8.750 8.300 8.480 172,662 -0.09(-1.05%)
Feb 09, 2026 8.200 8.750 8.200 8.570 343,083 +0.42(+5.15%)
Feb 06, 2026 8.110 8.310 7.870 8.150 336,156 +0.30(+3.82%)
Feb 05, 2026 8.950 8.950 7.801 7.850 188,546 -0.75(-8.72%)
Feb 04, 2026 8.600 8.680 8.380 8.600 186,435 +0.02(+0.23%)
Feb 03, 2026 8.550 8.680 8.325 8.580 158,505 +0.04(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.