DMC Global Inc. BOOM
NASDAQ · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$5,82+0,20 (+%3,47)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,81 | +%3,20 | $5,69 | $5,82 | $5,65 | 32,09K |
| 2026-10-01 | $5,63 | +%0,90 | $5,56 | $5,66 | $5,45 | 100,20K |
| 2026-09-30 | $5,58 | -%1,06 | $5,64 | $5,79 | $5,55 | 110,00K |
| 2026-09-29 | $5,64 | -%3,26 | $5,76 | $5,85 | $5,64 | 91,20K |
| 2026-09-28 | $5,83 | -%1,35 | $5,91 | $5,91 | $5,80 | 100,00K |
| 2026-09-25 | $5,91 | +%1,55 | $5,88 | $5,94 | $5,75 | 251,70K |
| 2026-09-24 | $5,82 | -%1,69 | $5,90 | $5,96 | $5,80 | 183,40K |
| 2026-09-23 | $5,92 | -%2,47 | $6,05 | $6,12 | $5,90 | 96,80K |
| 2026-09-22 | $6,07 | -%0,49 | $6,06 | $6,20 | $6,06 | 62,70K |
| 2026-09-21 | $6,10 | -%0,97 | $6,26 | $6,26 | $6,06 | 70,00K |
| 2026-09-18 | $6,16 | -%1,44 | $6,25 | $6,25 | $6,00 | 240,90K |
| 2026-09-17 | $6,25 | +%0,16 | $6,27 | $6,37 | $6,21 | 75,20K |
| 2026-09-16 | $6,24 | -%1,73 | $6,35 | $6,41 | $6,16 | 94,30K |
| 2026-09-15 | $6,35 | +%2,09 | $6,17 | $6,40 | $6,11 | 64,50K |
| 2026-09-14 | $6,22 | -%2,20 | $6,29 | $6,43 | $6,11 | 116,00K |
| 2026-09-11 | $6,36 | -%3,20 | $6,56 | $6,65 | $6,31 | 89,60K |
| 2026-09-10 | $6,57 | -%2,23 | $6,72 | $6,82 | $6,41 | 54,90K |
| 2026-09-09 | $6,72 | -%1,90 | $6,88 | $7,02 | $6,66 | 68,00K |
| 2026-09-08 | $6,85 | -%1,72 | $6,97 | $7,06 | $6,80 | 107,80K |
| 2026-09-04 | $6,97 | +%0,72 | $6,91 | $7,00 | $6,85 | 48,90K |
| 2026-09-03 | $6,92 | +%1,17 | $6,84 | $6,99 | $6,71 | 75,10K |
| 2026-09-02 | $6,84 | +%2,70 | $6,66 | $6,93 | $6,66 | 63,80K |
| 2026-09-01 | $6,66 | -%5,80 | $6,94 | $6,94 | $6,66 | 69,00K |
| 2026-08-31 | $7,07 | +%3,06 | $6,85 | $7,11 | $6,85 | 71,40K |
| 2026-08-28 | $6,86 | -%1,86 | $6,99 | $7,07 | $6,86 | 66,40K |
| 2026-08-27 | $6,99 | +%5,43 | $6,64 | $7,04 | $6,56 | 101,40K |
| 2026-08-26 | $6,63 | -%3,21 | $6,85 | $6,90 | $6,62 | 111,70K |
| 2026-08-25 | $6,85 | +%1,18 | $6,76 | $6,92 | $6,60 | 70,10K |
| 2026-08-24 | $6,77 | -%3,42 | $7,01 | $7,05 | $6,75 | 72,60K |
| 2026-08-21 | $7,01 | +%0,14 | $7,04 | $7,20 | $6,90 | 83,00K |
| 2026-08-20 | $7,00 | -%3,05 | $7,20 | $7,35 | $6,82 | 145,90K |
| 2026-08-19 | $7,22 | +%1,98 | $7,08 | $7,27 | $6,91 | 105,70K |
| 2026-08-18 | $7,08 | -%3,01 | $7,21 | $7,28 | $7,02 | 88,10K |
| 2026-08-17 | $7,30 | -%3,31 | $7,55 | $7,73 | $7,29 | 109,70K |
| 2026-08-14 | $7,55 | +%1,07 | $7,52 | $7,64 | $7,43 | 68,40K |
| 2026-08-13 | $7,47 | -%1,19 | $7,49 | $7,67 | $7,44 | 94,70K |
| 2026-08-12 | $7,56 | -%1,05 | $7,69 | $7,78 | $7,40 | 113,10K |
| 2026-08-11 | $7,64 | +%2,41 | $7,48 | $7,70 | $7,44 | 82,90K |
| 2026-08-10 | $7,46 | -%2,61 | $7,65 | $7,73 | $7,44 | 121,50K |
| 2026-08-07 | $7,66 | +%1,86 | $7,51 | $7,85 | $7,28 | 170,70K |
| 2026-08-06 | $7,52 | +%3,30 | $7,26 | $7,67 | $7,13 | 285,30K |
| 2026-08-05 | $7,28 | -%0,41 | $7,33 | $7,40 | $6,92 | 249,80K |
| 2026-08-04 | $7,31 | +%1,11 | $7,00 | $7,58 | $7,00 | 281,30K |
| 2026-08-03 | $7,23 | +%7,27 | $6,74 | $7,60 | $6,63 | 511,40K |
| 2026-07-31 | $6,74 | +%7,67 | $6,31 | $6,82 | $6,20 | 241,10K |
| 2026-07-30 | $6,26 | +%15,50 | $7,00 | $7,37 | $6,06 | 842,10K |
| 2026-07-29 | $5,42 | -%0,73 | $5,48 | $5,66 | $5,28 | 548,10K |
| 2026-07-28 | $5,46 | -%4,38 | $5,67 | $5,67 | $5,30 | 299,60K |
| 2026-07-27 | $5,71 | -%3,71 | $5,91 | $6,02 | $5,67 | 119,70K |
| 2026-07-24 | $5,93 | -%3,73 | $6,16 | $6,19 | $5,91 | 159,40K |
| 2026-07-23 | $6,16 | -%6,67 | $6,52 | $6,64 | $6,12 | 114,60K |
| 2026-07-22 | $6,60 | +%3,12 | $6,40 | $6,70 | $6,40 | 119,10K |
| 2026-07-21 | $6,40 | +%2,56 | $6,23 | $6,49 | $6,17 | 160,60K |
| 2026-07-20 | $6,24 | -%0,32 | $6,26 | $6,35 | $6,18 | 142,70K |
| 2026-07-17 | $6,26 | -%0,16 | $6,22 | $6,28 | $6,07 | 151,60K |
| 2026-07-16 | $6,27 | -%0,79 | $6,26 | $6,36 | $6,15 | 101,70K |
| 2026-07-15 | $6,32 | -%2,62 | $6,56 | $6,64 | $6,28 | 154,30K |
| 2026-07-14 | $6,49 | -%0,92 | $6,54 | $6,66 | $6,46 | 156,30K |
| 2026-07-13 | $6,55 | +%1,24 | $6,50 | $6,84 | $6,44 | 273,40K |
| 2026-07-10 | $6,47 | +%1,09 | $6,44 | $6,59 | $6,37 | 147,40K |
| 2026-07-09 | $6,40 | +%2,40 | $6,29 | $6,43 | $6,13 | 147,10K |
| 2026-07-08 | $6,25 | -%0,32 | $6,29 | $6,40 | $6,18 | 142,00K |
| 2026-07-07 | $6,27 | -%1,10 | $6,30 | $6,47 | $6,11 | 180,50K |
| 2026-07-06 | $6,34 | +%3,59 | $6,12 | $6,35 | $6,03 | 203,10K |
| 2026-07-02 | $6,12 | -%2,24 | $6,32 | $6,64 | $6,10 | 330,40K |
| 2026-07-01 | $6,26 | +%7,75 | $5,86 | $6,28 | $5,82 | 313,90K |
| 2026-06-30 | $5,81 | -%1,69 | $5,93 | $5,96 | $5,55 | 681,50K |
| 2026-06-29 | $5,91 | -%2,31 | $6,12 | $6,32 | $5,89 | 596,70K |
| 2026-06-26 | $6,05 | +%0,33 | $6,03 | $6,12 | $5,57 | 3,57M |
| 2026-06-25 | $6,03 | -%2,74 | $6,21 | $6,27 | $5,92 | 528,40K |
| 2026-06-24 | $6,20 | -%6,77 | $6,70 | $6,70 | $6,01 | 420,50K |
| 2026-06-23 | $6,65 | -%5,54 | $6,95 | $7,12 | $6,64 | 271,30K |
| 2026-06-22 | $7,04 | +%0,14 | $6,97 | $7,10 | $6,93 | 207,50K |
| 2026-06-18 | $7,03 | -%1,40 | $7,21 | $7,23 | $6,79 | 195,80K |
| 2026-06-17 | $7,13 | +%3,33 | $6,94 | $7,27 | $6,90 | 316,30K |
| 2026-06-16 | $6,90 | %0,00 | $6,88 | $7,08 | $6,85 | 240,30K |
| 2026-06-15 | $6,90 | -%2,82 | $7,06 | $7,08 | $6,75 | 282,60K |
| 2026-06-12 | $7,10 | +%0,71 | $7,01 | $7,19 | $7,00 | 140,20K |
| 2026-06-11 | $7,05 | +%2,32 | $6,89 | $7,14 | $6,89 | 229,40K |
| 2026-06-10 | $6,89 | +%1,17 | $6,79 | $7,03 | $6,77 | 194,80K |
| 2026-06-09 | $6,81 | -%2,71 | $7,07 | $7,18 | $6,70 | 196,20K |
| 2026-06-08 | $7,00 | +%3,86 | $6,67 | $7,02 | $6,67 | 210,00K |
| 2026-06-05 | $6,74 | -%0,15 | $6,76 | $6,94 | $6,63 | 335,50K |
| 2026-06-04 | $6,75 | +%0,60 | $6,77 | $6,77 | $6,54 | 344,10K |
| 2026-06-03 | $6,71 | -%1,32 | $6,80 | $6,93 | $6,70 | 271,70K |
| 2026-06-02 | $6,80 | +%0,29 | $6,81 | $7,01 | $6,75 | 168,90K |
| 2026-06-01 | $6,78 | -%0,44 | $6,86 | $7,03 | $6,67 | 212,30K |
| 2026-05-29 | $6,81 | -%6,07 | $7,23 | $7,30 | $6,78 | 556,80K |
| 2026-05-28 | $7,25 | +%1,26 | $7,19 | $7,26 | $6,90 | 186,60K |
| 2026-05-27 | $7,16 | -%0,97 | $7,25 | $7,25 | $6,95 | 188,60K |