DYNAMIC MATLS Historical Stock Price

Below is the stock price history for Dynamic Matls BOOM. Data is recorded each day for the historical open, high, low, close and volume. The Dynamic Matls stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dynamic Matls Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 21.00 22.95 21.00 22.80 3,918
2017-12-14 22.00 22.00 20.60 20.80 1,184
2017-12-13 21.65 21.85 21.40 21.75 1,581
2017-12-12 21.25 21.25 20.90 20.90 730
2017-12-11 21.45 21.45 21.15 21.20 1,411
2017-12-08 22.10 22.10 21.10 21.10 670
2017-12-07 22.25 22.40 22.25 22.40 401
2017-12-06 21.70 22.25 21.70 22.25 996
2017-12-05 21.05 21.75 20.90 21.70 1,977
2017-12-04 21.00 21.35 20.85 21.35 2,773
2017-12-01 20.20 20.90 19.85 20.90 2,762
2017-11-30 20.40 20.90 20.20 20.30 1,835
2017-11-29 21.15 21.15 19.35 20.25 6,146
2017-11-28 21.60 22.05 21.35 21.40 2,149
2017-11-27 22.15 22.20 21.55 21.60 1,607
2017-11-24 21.65 21.80 21.45 21.80 3,323
2017-11-22 21.00 21.50 21.00 21.125 578
2017-11-21 21.50 21.50 21.10 21.10 1,171
2017-11-20 21.50 21.50 21.05 21.05 490
2017-11-17 21.30 21.50 21.15 21.50 220
2017-11-16 21.25 21.50 21.25 21.50 844
2017-11-15 20.75 20.80 20.55 20.75 625
2017-11-14 21.15 21.15 20.65 21.15 1,493
2017-11-13 21.50 21.50 20.90 21.25 1,478
2017-11-10 21.75 22.00 21.65 22.00 224
2017-11-09 20.85 21.65 20.85 21.60 1,014
2017-11-08 21.90 21.95 21.25 21.25 1,900
2017-11-07 22.20 22.20 21.30 21.95 4,076
2017-11-06 21.70 21.95 21.15 21.95 3,834
2017-11-03 21.00 21.35 20.90 21.00 10,241

» More Dynamic Matls Stock Price History

To see other companies like Dynamic Matls (BOOM), view our stock market today for news, and other data.