DMC Global Inc (BOOM) Prix et données historiques

DMC Global Inc
BOOM
(Nasdaq - US)
Fermé
9.86
-0.01 (-0.11%)
sur:usd•À partir du : 04 nov. 2024 15:59 UTC -5
After Marché:8.55-1.31 (-13.28%)
Ouvert
9.89
Haut
10.08
Bas
9.82

Taux historiques DMC Global Inc

Fréquence

Quotidien

De Oct 5, 2024 à Nov 5, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
4 nov. 2024	10.10	9.82	9.91	9.84	-0.71%
1 nov. 2024	10.14	9.80	10.12	9.87	-2.47%
31 oct. 2024	10.23	10.08	10.16	10.09	-0.69%
30 oct. 2024	10.30	10.04	10.04	10.11	0.70%
29 oct. 2024	10.29	9.98	10.20	10.04	-1.57%
28 oct. 2024	10.32	9.93	10.19	10.25	0.59%
25 oct. 2024	10.43	10.08	10.08	10.36	2.78%
24 oct. 2024	9.99	9.81	9.97	9.95	-0.20%
23 oct. 2024	10.46	9.85	10.46	9.96	-4.78%
22 oct. 2024	10.61	9.70	10.00	10.57	5.70%
21 oct. 2024	13.13	12.71	13.06	12.93	-1.00%
18 oct. 2024	13.31	12.95	13.27	12.97	-2.26%
17 oct. 2024	13.27	12.81	13.08	13.27	1.45%
16 oct. 2024	13.15	12.72	12.77	13.12	2.74%
15 oct. 2024	13.10	12.66	12.87	12.67	-1.55%
14 oct. 2024	13.40	12.92	13.40	13.08	-2.39%
11 oct. 2024	13.60	13.38	13.42	13.47	0.37%
10 oct. 2024	13.53	12.93	13.04	13.46	3.22%
9 oct. 2024	13.12	12.82	12.93	13.05	0.93%
8 oct. 2024	13.64	12.63	13.60	13.06	-3.97%
7 oct. 2024	13.77	13.25	13.34	13.75	3.07%

Plus haut:13.77

Plus bas:9.70

Moyenne:11.71

Différence:-3.50

% Variation:-26.24%

Vendeur de données: Xignite Logo

Actions