BOOM - DMC Global Inc.
IEX Last Trade
6.9
-0.020 -0.290%
Share volume: 3,841
Last Updated: Thu 26 Dec 2024 08:29:18 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.02%
PREVIOUS CLOSE
CHG
CHG%
$6.92
-0.02
-0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $6.74 | $6.74 | $7.00 | $7.00 | $6.65 | $6.65 | $6.82 | $6.82 | 131,192 | $131,150.00 |
| 12/23/2024 | $6.79 | $6.79 | $6.84 | $6.84 | $6.65 | $6.65 | $6.69 | $6.69 | 180,383 | $180,383.00 |
| 12/20/2024 | $6.73 | $6.73 | $7.04 | $7.04 | $6.70 | $6.70 | $6.84 | $6.84 | 289,581 | $289,579.00 |
| 12/19/2024 | $7.08 | $7.08 | $7.23 | $7.23 | $6.76 | $6.76 | $6.79 | $6.79 | 240,747 | $240,747.00 |
| 12/18/2024 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | $6.89 | $6.99 | $6.99 | 267,854 | $267,854.00 |
| 12/17/2024 | $7.16 | $7.16 | $7.35 | $7.35 | $6.93 | $6.93 | $7.32 | $7.32 | 249,941 | $249,941.00 |
| 12/16/2024 | $7.34 | $7.34 | $7.45 | $7.45 | $7.11 | $7.11 | $7.19 | $7.19 | 242,527 | $242,527.00 |
| 12/13/2024 | $7.46 | $7.46 | $7.50 | $7.50 | $7.32 | $7.32 | $7.40 | $7.40 | 136,743 | $136,743.00 |