Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Q	BOOM	13.74	13.87	13.44	13.55	-0.15	192,645	1,776	13.02	13.98
2024-05-09	Q	BOOM	13.43	13.70	13.38	13.70	0.24	273,513	2,316	13.40	13.75
2024-05-08	Q	BOOM	13.00	13.46	12.96	13.46	0.41	252,462	2,432	13.15	13.55
2024-05-07	Q	BOOM	13.20	13.34	13.03	13.05	-0.15	333,476	3,109	13.00	13.21
2024-05-06	Q	BOOM	13.69	14.13	12.97	13.20	-0.44	533,547	4,845	13.10	13.19
2024-05-03	Q	BOOM	15.51	15.975	13.555	13.64	-2.75	812,963	6,267	13.65	14.00
2024-05-02	Q	BOOM	15.79	16.76	15.64	16.39	0.69	198,831	2,368	14.96	16.82
2024-05-01	Q	BOOM	15.92	16.1263	15.67	15.70	-0.15	113,242	1,841	15.25	17.25
2024-04-30	Q	BOOM	16.52	16.52	15.82	15.85	-0.71	207,041	2,534	12.58	17.05
2024-04-29	Q	BOOM	16.50	16.81	16.38	16.56	0.07	204,017	2,390	16.31	18.34
2024-04-26	Q	BOOM	16.80	17.14	16.3325	16.49	-0.26	187,676	2,269	16.20	16.70
2024-04-25	Q	BOOM	16.59	16.78	16.39	16.75	0.06	98,217	1,683	14.18	18.29
2024-04-24	Q	BOOM	16.69	16.87	16.53	16.69	-0.05	157,696	2,279	16.50	18.54
2024-04-23	Q	BOOM	16.92	17.14	16.695	16.74	-0.14	110,222	1,433	15.31	18.64
2024-04-22	Q	BOOM	16.93	17.22	16.5744	16.88	-0.14	111,478	1,653	16.53	17.12
2024-04-19	Q	BOOM	16.49	17.03	16.49	17.02	0.46	121,568	1,710	15.23	17.21
2024-04-18	Q	BOOM	16.68	16.93	16.53	16.56	-0.12	175,317	1,973	16.21	16.81
2024-04-17	Q	BOOM	16.84	17.05	16.545	16.68	0.02	162,560	1,872	16.36	16.92
2024-04-16	Q	BOOM	16.73	16.85	16.41	16.66	-0.21	198,737	2,764	16.37	18.51
2024-04-15	Q	BOOM	17.71	17.978	16.86	16.87	-0.66	123,567	1,351	15.10	17.00
2024-04-12	Q	BOOM	18.17	18.51	17.50	17.53	-0.55	101,495	1,449	17.17	17.85
2024-04-11	Q	BOOM	18.57	18.57	18.08	18.08	-0.37	92,607	1,252	18.00	20.02
2024-04-10	Q	BOOM	18.66	18.66	18.001	18.45	-0.21	130,531	1,895	18.07	18.77
2024-04-09	Q	BOOM	18.81	18.9542	18.54	18.66	-0.12	105,562	1,280	18.43	20.49
2024-04-08	Q	BOOM	19.11	19.12	18.73	18.78	-0.15	119,435	1,693	18.59	19.14
2024-04-05	Q	BOOM	18.70	19.125	18.52	18.93	0.05	112,170	1,517	18.58	20.95
2024-04-04	Q	BOOM	19.47	19.595	18.83	18.88	-0.54	131,279	1,876	18.55	20.90
2024-04-03	Q	BOOM	19.15	19.50	19.11	19.42	0.16	103,246	2,038	19.11	21.71
2024-04-02	Q	BOOM	19.30	19.37	19.06	19.26	-0.06	137,185	2,045	16.47	19.65
2024-04-01	Q	BOOM	19.60	19.72	19.31	19.32	-0.17	158,485	2,080	19.10	19.65
2024-03-29	Q	BOOM	19.03	19.5197	18.93	19.49	0.56	0	0	19.13	19.55
2024-03-28	Q	BOOM	19.03	19.5197	18.93	19.49	0.56	188,017	2,072	19.13	19.55
2024-03-27	Q	BOOM	18.65	19.05	18.65	18.93	0.41	156,423	1,898	18.55	19.14
2024-03-26	Q	BOOM	18.81	18.98	18.44	18.52	-0.19	154,486	1,845	18.20	18.91
2024-03-25	Q	BOOM	18.68	19.035	18.47	18.71	0.01	210,634	2,618	18.67	20.73
2024-03-22	Q	BOOM	18.90	18.91	18.45	18.70	-0.10	154,547	1,658	18.50	20.57
2024-03-21	Q	BOOM	19.03	19.25	18.75	18.80	-0.27	223,275	2,438	18.46	19.18
2024-03-20	Q	BOOM	18.76	19.56	18.76	19.07	0.08	254,902	2,989	18.95	19.48
2024-03-19	Q	BOOM	17.88	19.00	17.874	18.99	1.02	287,179	2,975	18.90	19.10
2024-03-18	Q	BOOM	18.00	18.335	17.88	17.97	0.04	286,230	2,076	17.00	20.62
2024-03-15	Q	BOOM	17.50	18.645	17.50	17.93	0.52	259,529	2,206	17.70	19.86
2024-03-14	Q	BOOM	17.39	17.68	17.34	17.41	-0.11	165,267	2,093	17.35	17.72
2024-03-13	Q	BOOM	17.38	17.76	17.34	17.52	0.14	114,364	1,491	17.52	17.79
2024-03-12	Q	BOOM	17.50	17.54	17.2018	17.38	-0.10	127,650	1,615	17.25	17.64
2024-03-11	Q	BOOM	17.33	17.49	16.87	17.48	0.35	155,282	1,681	16.80	17.77
2024-03-08	Q	BOOM	17.26	17.53	17.03	17.13	0.03	179,019	2,035	16.88	17.38
2024-03-07	Q	BOOM	17.00	17.18	16.98	17.10	0.17	124,940	1,918	16.89	17.24
2024-03-06	Q	BOOM	17.29	17.30	16.75	16.93	-0.25	183,884	2,388	16.73	18.62
2024-03-05	Q	BOOM	16.80	17.55	16.80	17.18	0.49	404,140	3,388	16.69	19.64
2024-03-04	Q	BOOM	16.63	16.83	16.44	16.69	0.12	170,081	1,675	16.42	16.91
2024-03-01	Q	BOOM	16.80	16.90	16.4393	16.57	-0.11	125,370	1,817	14.41	18.90
2024-02-29	Q	BOOM	17.08	17.40	16.58	16.68	-0.04	162,767	2,049	15.02	16.93
2024-02-28	Q	BOOM	17.21	17.38	16.66	16.72	-0.79	210,681	2,262	16.23	16.85
2024-02-27	Q	BOOM	16.89	17.69	16.83	17.51	0.61	237,268	2,480	15.76	17.64
2024-02-26	Q	BOOM	16.93	17.12	16.68	16.90	-0.06	515,664	3,465	16.70	18.35
2024-02-23	Q	BOOM	15.00	17.59	15.00	16.96	-0.48	510,273	3,964	16.55	18.48
2024-02-22	Q	BOOM	17.00	17.48	16.84	17.44	0.22	378,546	4,051	15.80	16.75
2024-02-21	Q	BOOM	17.99	18.24	17.18	17.22	-0.95	183,728	2,505	15.78	19.97
2024-02-20	Q	BOOM	17.97	18.18	17.69	18.17	-0.03	171,358	2,024	17.90	20.01
2024-02-19	Q	BOOM	18.34	18.47	18.0495	18.20	-0.37	0	0	16.36	18.42
2024-02-16	Q	BOOM	18.34	18.47	18.0495	18.20	-0.37	146,988	2,070	16.36	18.42
2024-02-15	Q	BOOM	18.01	18.64	18.01	18.57	0.63	171,540	2,170	16.71	18.81
2024-02-14	Q	BOOM	17.47	18.01	17.47	17.94	0.61	173,683	1,920	15.87	18.50
2024-02-13	Q	BOOM	17.68	17.96	17.27	17.33	-0.86	242,551	2,671	17.00	20.08
2024-02-12	Q	BOOM	17.84	18.28	17.6233	18.19	0.29	224,259	2,202	14.98	20.08