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)

8.060 -0.400 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 8.450 8.450 7.820 8.060 118,135 -0.40(-4.73%)
Oct 30, 2025 8.470 8.570 8.370 8.460 178,096 -0.08(-0.94%)
Oct 29, 2025 8.540 8.602 8.370 8.540 176,943 +0.05(+0.59%)
Oct 28, 2025 8.450 8.590 8.353 8.490 89,471 -0.01(-0.12%)
Oct 27, 2025 8.430 8.600 8.300 8.500 230,782 +0.08(+0.95%)
Oct 24, 2025 8.260 8.440 8.197 8.420 154,119 +0.24(+2.93%)
Oct 23, 2025 7.680 8.220 7.670 8.180 180,053 +0.52(+6.79%)
Oct 22, 2025 7.610 7.780 7.523 7.660 103,703 +0.08(+1.06%)
Oct 21, 2025 7.540 7.641 7.380 7.580 149,975 +0.07(+0.93%)
Oct 20, 2025 7.280 7.670 7.210 7.510 238,406 +0.26(+3.59%)
Oct 17, 2025 7.510 7.710 7.175 7.250 107,947 -0.30(-3.97%)
Oct 16, 2025 7.600 7.820 7.530 7.550 169,124 -0.06(-0.79%)
Oct 15, 2025 7.870 7.990 7.360 7.610 178,709 -0.19(-2.44%)
Oct 14, 2025 7.180 7.820 7.090 7.800 187,443 +0.54(+7.44%)
Oct 13, 2025 7.230 7.480 7.170 7.260 120,748 +0.17(+2.40%)
Oct 10, 2025 8.050 8.180 7.080 7.090 295,745 -0.96(-11.93%)
Oct 09, 2025 7.750 8.150 7.570 8.050 307,760 +0.29(+3.74%)
Oct 08, 2025 7.770 7.830 7.510 7.760 66,381 +0.02(+0.26%)
Oct 07, 2025 7.840 7.950 7.670 7.740 132,429 -0.11(-1.40%)
Oct 06, 2025 8.200 8.328 7.840 7.850 111,990 -0.26(-3.21%)
Oct 03, 2025 8.350 8.480 8.060 8.110 125,783 -0.23(-2.76%)
Oct 02, 2025 8.510 8.510 8.150 8.340 118,724 -0.23(-2.68%)
Oct 01, 2025 8.430 8.570 8.240 8.570 147,586 +0.12(+1.42%)
Sep 30, 2025 8.280 8.460 8.230 8.450 176,917 +0.12(+1.44%)
Sep 29, 2025 8.280 8.350 8.100 8.330 138,967 +0.14(+1.71%)
Sep 26, 2025 8.170 8.375 8.130 8.190 119,214 +0.00(+0.00%)
Sep 25, 2025 8.220 8.330 8.050 8.190 103,279 -0.05(-0.61%)
Sep 24, 2025 8.540 8.695 8.240 8.240 162,111 -0.18(-2.14%)
Sep 23, 2025 8.050 8.710 8.050 8.420 367,498 +0.44(+5.51%)
Sep 22, 2025 7.390 8.050 7.290 7.980 691,754 +0.51(+6.83%)
Sep 19, 2025 7.710 7.830 7.315 7.470 469,727 -0.20(-2.61%)
Sep 18, 2025 7.560 7.700 7.420 7.670 325,021 +0.20(+2.68%)
Sep 17, 2025 7.320 7.790 7.260 7.470 256,517 +0.18(+2.47%)
Sep 16, 2025 7.000 7.335 6.750 7.290 166,416 +0.29(+4.14%)
Sep 15, 2025 7.030 7.380 6.970 7.000 246,484 -0.03(-0.43%)
Sep 12, 2025 7.040 7.070 6.830 7.030 164,405 +0.00(+0.00%)
Sep 11, 2025 6.800 7.040 6.735 7.030 88,235 +0.20(+2.93%)
Sep 10, 2025 7.080 7.110 6.630 6.830 183,750 -0.29(-4.07%)
Sep 09, 2025 7.420 7.580 7.090 7.120 299,474 -0.23(-3.13%)
Sep 08, 2025 7.110 7.390 7.040 7.350 274,909 +0.26(+3.67%)
Sep 05, 2025 6.870 7.165 6.870 7.090 158,238 +0.16(+2.31%)
Sep 04, 2025 6.720 6.960 6.665 6.930 125,415 +0.24(+3.59%)
Sep 03, 2025 6.610 6.750 6.570 6.690 166,147 +0.01(+0.15%)
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.