Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

DMC Global Inc. - Common Stock (NQ:BOOM)

8.540 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	8.460	8.750	8.330	8.540	283,019	-0.06(-0.70%)
Jan 30, 2026	8.880	8.910	8.510	8.600	278,017	-0.37(-4.12%)
Jan 29, 2026	8.910	9.200	8.790	8.970	208,546	+0.24(+2.75%)
Jan 28, 2026	8.920	9.000	8.559	8.730	171,865	-0.14(-1.58%)
Jan 27, 2026	8.480	8.890	8.461	8.870	147,453	+0.38(+4.48%)
Jan 26, 2026	8.610	8.730	8.420	8.490	135,685	-0.08(-0.93%)
Jan 23, 2026	8.920	9.200	8.540	8.570	108,568	-0.22(-2.50%)
Jan 22, 2026	8.880	9.080	8.760	8.790	213,998	-0.07(-0.79%)
Jan 21, 2026	8.540	8.950	8.540	8.860	188,217	+0.48(+5.73%)
Jan 20, 2026	8.400	8.590	8.300	8.380	157,181	-0.06(-0.71%)
Jan 16, 2026	8.620	8.660	8.430	8.440	155,421	-0.17(-1.97%)
Jan 15, 2026	8.430	8.630	8.100	8.610	232,117	+0.17(+2.01%)
Jan 14, 2026	8.090	8.560	8.090	8.440	356,299	+0.43(+5.37%)
Jan 13, 2026	7.440	8.040	7.435	8.010	205,519	+0.60(+8.10%)
Jan 12, 2026	7.440	7.515	7.310	7.410	126,930	+0.03(+0.41%)
Jan 09, 2026	7.250	7.429	7.045	7.380	129,822	+0.14(+1.93%)
Jan 08, 2026	6.910	7.260	6.856	7.240	124,651	+0.33(+4.78%)
Jan 07, 2026	7.060	7.060	6.840	6.910	124,422	-0.10(-1.43%)
Jan 06, 2026	7.060	7.080	6.885	7.010	95,372	+0.00(+0.00%)
Jan 05, 2026	7.140	7.230	6.965	7.010	145,705	+0.16(+2.34%)
Jan 02, 2026	6.750	6.855	6.560	6.850	110,076	+0.16(+2.39%)
Dec 31, 2025	6.790	6.845	6.570	6.690	140,050	-0.11(-1.62%)
Dec 30, 2025	6.700	6.830	6.650	6.800	141,363	+0.10(+1.49%)
Dec 29, 2025	6.690	6.835	6.625	6.700	162,021	+0.03(+0.45%)
Dec 26, 2025	6.600	6.740	6.550	6.670	159,875	+0.08(+1.21%)
Dec 24, 2025	6.760	6.825	6.570	6.590	106,873	-0.15(-2.23%)
Dec 23, 2025	6.510	6.770	6.440	6.740	214,974	+0.21(+3.22%)
Dec 22, 2025	6.400	6.620	6.400	6.530	132,611	+0.13(+2.03%)
Dec 19, 2025	6.360	6.530	6.330	6.400	390,683	+0.01(+0.16%)
Dec 18, 2025	6.220	6.450	6.220	6.390	192,249	+0.17(+2.73%)
Dec 17, 2025	6.200	6.250	6.080	6.220	138,984	+0.04(+0.65%)
Dec 16, 2025	6.380	6.380	6.130	6.180	169,235	-0.21(-3.29%)
Dec 15, 2025	6.700	6.700	6.370	6.390	136,380	-0.26(-3.91%)
Dec 12, 2025	6.840	6.840	6.580	6.650	162,555	-0.12(-1.77%)
Dec 11, 2025	6.770	6.850	6.635	6.770	101,423	-0.01(-0.15%)
Dec 10, 2025	6.640	6.810	6.440	6.780	198,887	+0.08(+1.19%)
Dec 09, 2025	6.360	6.730	6.320	6.700	257,615	+0.39(+6.18%)
Dec 08, 2025	6.290	6.360	6.160	6.310	171,489	-0.01(-0.16%)
Dec 05, 2025	6.280	6.420	6.220	6.320	202,992	+0.11(+1.77%)
Dec 04, 2025	6.350	6.350	6.165	6.210	118,018	-0.15(-2.36%)
Dec 03, 2025	5.880	6.365	5.880	6.360	225,746	+0.48(+8.16%)
Dec 02, 2025	5.990	6.000	5.790	5.880	153,744	-0.13(-2.16%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

DMC Global Inc. - Common Stock (NQ:BOOM)

Historical Prices