Historical Data for DMC Global Inc. (BOOM)

$ 45.51   -0.81 (-1.75%) Volume: 147.85k 4:00 PM EST 12-Nov-2019
After Hours:  $ 45.7008   0.1908 (+0.42%) Volume: 100 4:11 PM EST 12-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 46.37 46.58 45.02 45.51 147.85k -0.81 -1.75% 45.51 6.76m 2,740
11/11/19 46.24 47.37 45.87 46.32 252.97k -0.67 -1.43% 46.32 11.75m 4,545
11/08/19 45.72 47.12 45.21 46.99 271.75k 1.07 2.33% 46.99 12.64m 4,202
11/07/19 45.96 46.84 45.78 45.92 304.25k 0.59 1.30% 45.92 14.05m 3,117
11/06/19 45.14 45.68 44.23 45.33 275.94k -0.05 -0.11% 45.33 12.5m 3,380
11/05/19 45.87 46.37 45.16 45.38 205.89k -0.14 -0.31% 45.38 9.39m 2,940
11/04/19 45.67 46.51 44.93 45.52 310.51k 0.64 1.43% 45.52 14.24m 3,570
11/01/19 44.98 45.43 43.715 44.88 235.25k 0.14 0.31% 44.88 10.47m 3,354
10/31/19 43.01 45.18 43.01 44.74 193.27k 1.08 2.47% 44.74 8.59m 3,090
10/30/19 45.71 45.71 42.80 43.66 265.79k -1.95 -4.28% 43.66 11.66m 3,370
10/29/19 45.64 45.96 43.50 45.61 272.8k -0.26 -0.57% 45.61 12.23m 4,154
10/28/19 46.53 47.54 45.73 45.87 295.48k -0.44 -0.95% 45.87 13.72m 4,834
10/25/19 45.97 49.39 44.28 46.31 1.31m 7.31 18.74% 46.31 61.33m 12,102
10/24/19 39.16 39.365 37.41 39.00 394.55k -0.41 -1.04% 39.00 15.18m 4,935
10/23/19 41.39 41.40 37.63 39.41 449.81k -2.16 -5.20% 39.41 17.59m 4,798
10/22/19 40.82 42.06 40.49 41.57 310.64k 1.08 2.67% 41.57 12.87m 3,072
10/21/19 40.94 42.07 40.27 40.49 290.79k -0.265 -0.65% 40.49 11.88m 3,223
10/18/19 41.27 41.70 40.57 40.755 229.07k -0.705 -1.70% 40.755 9.36m 3,581
10/17/19 40.14 41.81 39.44 41.46 222.2k 1.56 3.91% 41.46 9.14m 3,625
10/16/19 40.74 41.33 39.725 39.90 232.87k -0.90 -2.21% 39.90 9.37m 2,621
10/15/19 40.26 41.25 40.08 40.80 286.33k 0.52 1.29% 40.80 11.64m 3,613
10/14/19 40.23 40.33 39.10 40.28 122.47k -0.21 -0.52% 40.28 4.88m 2,077