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)

6.390 +0.550 (+9.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 8.460 8.750 8.330 8.540 283,019 -0.06(-0.70%)
Jan 30, 2026 8.880 8.910 8.510 8.600 278,017 -0.37(-4.12%)
Jan 29, 2026 8.910 9.200 8.790 8.970 208,546 +0.24(+2.75%)
Jan 28, 2026 8.920 9.000 8.559 8.730 171,865 -0.14(-1.58%)
Jan 27, 2026 8.480 8.890 8.461 8.870 147,453 +0.38(+4.48%)
Jan 26, 2026 8.610 8.730 8.420 8.490 135,685 -0.08(-0.93%)
Jan 23, 2026 8.920 9.200 8.540 8.570 108,568 -0.22(-2.50%)
Jan 22, 2026 8.880 9.080 8.760 8.790 213,998 -0.07(-0.79%)
Jan 21, 2026 8.540 8.950 8.540 8.860 188,217 +0.48(+5.73%)
Jan 20, 2026 8.400 8.590 8.300 8.380 157,181 -0.06(-0.71%)
Jan 16, 2026 8.620 8.660 8.430 8.440 155,421 -0.17(-1.97%)
Jan 15, 2026 8.430 8.630 8.100 8.610 232,117 +0.17(+2.01%)
Jan 14, 2026 8.090 8.560 8.090 8.440 356,299 +0.43(+5.37%)
Jan 13, 2026 7.440 8.040 7.435 8.010 205,519 +0.60(+8.10%)
Jan 12, 2026 7.440 7.515 7.310 7.410 126,930 +0.03(+0.41%)
Jan 09, 2026 7.250 7.429 7.045 7.380 129,822 +0.14(+1.93%)
Jan 08, 2026 6.910 7.260 6.856 7.240 124,651 +0.33(+4.78%)
Jan 07, 2026 7.060 7.060 6.840 6.910 124,422 -0.10(-1.43%)
Jan 06, 2026 7.060 7.080 6.885 7.010 95,372 +0.00(+0.00%)
Jan 05, 2026 7.140 7.230 6.965 7.010 145,705 +0.16(+2.34%)
Jan 02, 2026 6.750 6.855 6.560 6.850 110,076 +0.16(+2.39%)
Dec 31, 2025 6.790 6.845 6.570 6.690 140,050 -0.11(-1.62%)
Dec 30, 2025 6.700 6.830 6.650 6.800 141,363 +0.10(+1.49%)
Dec 29, 2025 6.690 6.835 6.625 6.700 162,021 +0.03(+0.45%)
Dec 26, 2025 6.600 6.740 6.550 6.670 159,875 +0.08(+1.21%)
Dec 24, 2025 6.760 6.825 6.570 6.590 106,873 -0.15(-2.23%)
Dec 23, 2025 6.510 6.770 6.440 6.740 214,974 +0.21(+3.22%)
Dec 22, 2025 6.400 6.620 6.400 6.530 132,611 +0.13(+2.03%)
Dec 19, 2025 6.360 6.530 6.330 6.400 390,683 +0.01(+0.16%)
Dec 18, 2025 6.220 6.450 6.220 6.390 192,249 +0.17(+2.73%)
Dec 17, 2025 6.200 6.250 6.080 6.220 138,984 +0.04(+0.65%)
Dec 16, 2025 6.380 6.380 6.130 6.180 169,235 -0.21(-3.29%)
Dec 15, 2025 6.700 6.700 6.370 6.390 136,380 -0.26(-3.91%)
Dec 12, 2025 6.840 6.840 6.580 6.650 162,555 -0.12(-1.77%)
Dec 11, 2025 6.770 6.850 6.635 6.770 101,423 -0.01(-0.15%)
Dec 10, 2025 6.640 6.810 6.440 6.780 198,887 +0.08(+1.19%)
Dec 09, 2025 6.360 6.730 6.320 6.700 257,615 +0.39(+6.18%)
Dec 08, 2025 6.290 6.360 6.160 6.310 171,464 -0.01(-0.16%)
Dec 05, 2025 6.280 6.420 6.220 6.320 202,992 +0.11(+1.77%)
Dec 04, 2025 6.350 6.350 6.165 6.210 118,018 -0.15(-2.36%)
Dec 03, 2025 5.880 6.365 5.880 6.360 225,746 +0.48(+8.16%)
Dec 02, 2025 5.990 6.000 5.790 5.880 153,744 -0.13(-2.16%)
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.