Dynamic Materials (NQ: BOOM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	8.360	8.400	7.970	8.020	381,587	-0.21(-2.55%)
Nov 14, 2024	8.180	8.380	7.960	8.230	327,968	+0.09(+1.11%)
Nov 13, 2024	8.710	8.710	8.140	8.140	424,706	-0.57(-6.54%)
Nov 12, 2024	8.920	9.040	8.650	8.710	229,372	-0.32(-3.54%)
Nov 11, 2024	9.240	9.300	8.930	9.030	339,432	-0.24(-2.59%)
Nov 08, 2024	9.500	9.710	9.250	9.270	300,169	-0.23(-2.42%)
Nov 07, 2024	9.860	9.860	9.500	9.500	255,179	-0.38(-3.85%)
Nov 06, 2024	9.670	9.935	9.190	9.880	441,265	+0.63(+6.81%)
Nov 05, 2024	8.700	9.250	8.600	9.250	611,331	-0.59(-6.00%)
Nov 04, 2024	9.910	10.10	9.820	9.840	210,024	-0.03(-0.30%)
Nov 01, 2024	10.12	10.14	9.800	9.870	235,442	-0.22(-2.18%)
Oct 31, 2024	10.16	10.23	10.08	10.09	120,783	-0.02(-0.20%)
Oct 30, 2024	10.04	10.30	10.04	10.11	108,205	+0.07(+0.70%)
Oct 29, 2024	10.20	10.29	9.980	10.04	122,460	-0.21(-2.05%)
Oct 28, 2024	10.19	10.32	9.930	10.25	432,534	-0.11(-1.06%)
Oct 25, 2024	10.08	10.43	10.08	10.36	198,963	+0.41(+4.12%)
Oct 24, 2024	9.970	9.990	9.810	9.950	303,074	-0.01(-0.10%)
Oct 23, 2024	10.46	10.46	9.850	9.960	483,930	-0.61(-5.77%)
Oct 22, 2024	10.00	10.61	9.700	10.57	1,656,485	-2.36(-18.25%)
Oct 21, 2024	13.06	13.13	12.71	12.93	216,678	-0.04(-0.31%)
Oct 18, 2024	13.27	13.31	12.95	12.97	152,172	-0.30(-2.26%)
Oct 17, 2024	13.08	13.27	12.81	13.27	96,197	+0.15(+1.14%)
Oct 16, 2024	12.77	13.15	12.72	13.12	117,441	+0.45(+3.55%)
Oct 15, 2024	12.87	13.10	12.66	12.67	142,171	-0.41(-3.13%)
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%)

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.