Historical Data for DMC Global Inc. (BOOM)

$ 60.45   -1.73 (-2.78%) Volume: 254.6k 4:00 PM EDT 19-Jul-2019
After Hours:  $ 60.45 0.00 (0.00%) Volume: 9.43k 6:41 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 62.19 62.19 60.39 60.45 254.6k -1.73 -2.78% 60.45 15.53m 3,913
07/18/19 62.16 62.46 60.75 62.18 250.52k -0.03 -0.05% 62.18 15.41m 3,313
07/17/19 63.45 63.45 62.0405 62.21 269.48k -1.17 -1.85% 62.21 16.9m 4,253
07/16/19 62.85 64.11 62.6829 63.38 241.06k 0.24 0.38% 63.38 15.31m 4,142
07/15/19 65.10 65.10 62.15 63.14 284.65k -1.82 -2.80% 63.14 17.97m 4,368
07/12/19 65.42 66.76 64.49 64.96 317.43k -0.44 -0.67% 64.96 20.76m 4,362
07/11/19 63.99 65.64 62.69 65.40 333.33k 1.36 2.12% 65.40 21.52m 4,993
07/10/19 61.10 64.52 61.001 64.04 401.28k 4.40 7.38% 64.04 25.51m 5,042
07/09/19 59.88 60.07 57.74 59.64 277.05k -0.63 -1.05% 59.64 16.39m 3,767
07/08/19 59.93 61.00 59.3354 60.27 176.91k 0.15 0.25% 60.27 10.68m 2,946
07/05/19 59.96 60.94 59.53 60.12 179.68k -0.46 -0.76% 60.12 10.84m 3,006
07/03/19 62.38 62.38 60.30 60.58 153.95k -1.62 -2.60% 60.58 9.37m 2,192
07/02/19 63.51 63.51 61.785 62.20 230.35k -1.47 -2.31% 62.20 14.36m 3,476
07/01/19 64.29 65.82 62.855 63.67 189.23k 0.32 0.51% 63.67 12.13m 3,151
06/28/19 63.11 64.22 62.60 63.35 312.41k 0.38 0.60% 63.35 19.82m 3,875
06/27/19 62.09 63.10 61.285 62.97 211.68k 1.15 1.86% 62.97 13.22m 3,347
06/26/19 60.80 63.15 60.33 61.84 238.67k 1.7694 2.95% 61.82 14.77m 3,292
06/25/19 62.41 62.41 59.33 60.07 251.69k -2.5192 -4.03% 60.0506 15.19m 3,902
06/24/19 62.95 63.12 61.21 62.59 207.46k -0.389874 -0.62% 62.5698 12.93m 3,615