Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digimarc Corp (NQ: DMRC )

22.38 +0.86 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.950 10.58 9.782 9.841 16,482 -0.04(-0.40%)
Apr 29, 2009 9.801 10.61 9.762 9.880 22,538 +0.20(+2.04%)
Apr 28, 2009 9.446 9.979 9.446 9.683 18,912 +0.10(+1.03%)
Apr 27, 2009 9.890 9.890 9.584 9.584 9,480 -0.24(-2.41%)
Apr 24, 2009 9.950 9.989 9.782 9.821 15,852 +0.02(+0.20%)
Apr 23, 2009 10.07 10.07 9.791 9.801 14,386 -0.23(-2.27%)
Apr 22, 2009 10.17 10.27 9.959 10.03 6,176 -0.36(-3.43%)
Apr 21, 2009 10.07 10.42 9.920 10.38 16,182 +0.30(+2.94%)
Apr 20, 2009 10.52 10.61 9.752 10.09 20,148 -0.57(-5.37%)
Apr 17, 2009 10.74 10.81 10.57 10.66 14,754 -0.02(-0.19%)
Apr 16, 2009 10.50 10.81 10.19 10.68 10,896 +0.27(+2.56%)
Apr 15, 2009 10.15 10.52 9.831 10.41 5,966 +0.36(+3.54%)
Apr 14, 2009 10.08 10.47 10.06 10.06 12,020 -0.70(-6.52%)
Apr 13, 2009 10.27 10.78 10.13 10.76 18,886 +0.21(+1.97%)
Apr 09, 2009 10.20 10.58 9.465 10.55 26,172 +0.59(+5.95%)
Apr 08, 2009 9.614 10.27 9.465 9.959 7,344 +0.41(+4.24%)
Apr 07, 2009 9.712 9.959 9.554 9.554 8,049 -0.34(-3.40%)
Apr 06, 2009 9.811 9.979 9.643 9.890 17,135 -0.10(-0.99%)
Apr 03, 2009 9.791 10.03 9.594 9.989 25,412 +0.20(+2.02%)
Apr 02, 2009 9.861 9.880 9.485 9.791 16,553 +0.16(+1.64%)
Apr 01, 2009 9.426 9.683 9.386 9.633 16,252 +0.03(+0.31%)
Mar 31, 2009 9.495 9.811 9.327 9.604 20,208 +0.22(+2.32%)
Mar 30, 2009 9.110 9.396 9.110 9.386 13,598 -0.74(-7.32%)
Mar 26, 2009 10.13 10.13 9.791 10.13 15,889 +0.01(+0.10%)
Mar 25, 2009 9.485 10.12 9.485 10.12 19,718 +0.71(+7.56%)
Mar 24, 2009 9.742 10.07 9.367 9.406 12,008 -0.45(-4.61%)
Mar 23, 2009 9.554 9.890 9.406 9.861 25,728 +0.41(+4.39%)
Mar 20, 2009 9.416 9.703 9.406 9.446 22,030 -0.21(-2.15%)
Mar 19, 2009 10.06 10.10 9.584 9.653 10,005 -0.22(-2.20%)
Mar 18, 2009 9.624 9.871 9.515 9.871 8,933 +0.22(+2.25%)
Mar 17, 2009 9.861 9.861 9.268 9.653 13,720 +0.38(+4.05%)
Mar 16, 2009 9.851 9.869 9.238 9.278 7,852 -0.22(-2.29%)
Mar 13, 2009 9.762 9.880 9.456 9.495 7,977 -0.24(-2.44%)
Mar 12, 2009 9.189 9.732 9.189 9.732 18,029 +0.40(+4.23%)
Mar 11, 2009 9.826 9.940 9.337 9.337 9,947 -0.34(-3.47%)
Mar 10, 2009 9.367 9.683 9.209 9.673 16,649 +0.31(+3.27%)
Mar 09, 2009 9.169 9.367 9.169 9.367 6,691 +0.03(+0.32%)
Mar 06, 2009 9.129 9.337 9.041 9.337 16,553 +0.31(+3.39%)
Mar 05, 2009 9.149 9.377 9.016 9.031 24,103 -0.31(-3.28%)
Mar 04, 2009 9.317 9.782 9.238 9.337 12,125 -0.16(-1.66%)
Mar 02, 2009 9.258 9.782 9.258 9.495 14,125 +0.09(+0.95%)
Feb 27, 2009 9.347 9.772 9.011 9.406 26,091 +0.06(+0.63%)
Feb 26, 2009 9.307 9.821 8.991 9.347 25,073 +0.09(+0.96%)
Feb 25, 2009 9.367 9.722 9.238 9.258 6,611 -0.15(-1.58%)
Feb 24, 2009 9.090 9.406 8.892 9.406 17,105 +0.39(+4.27%)
Feb 23, 2009 9.495 9.495 9.021 9.021 14,343 -0.41(-4.40%)
Feb 20, 2009 9.080 9.436 9.041 9.436 43,923 +0.28(+3.02%)
Feb 19, 2009 9.317 9.317 9.139 9.159 7,734 +0.00(+0.00%)
Feb 18, 2009 9.367 9.367 9.139 9.159 12,911 -0.21(-2.22%)
Feb 17, 2009 9.386 9.633 9.337 9.367 11,562 -0.23(-2.37%)
Feb 13, 2009 9.001 9.633 9.001 9.594 10,711 +0.52(+5.77%)
Feb 12, 2009 8.995 9.327 8.794 9.070 7,595 -0.14(-1.50%)
Feb 11, 2009 9.179 9.357 8.497 9.209 40,295 +0.05(+0.54%)
Feb 10, 2009 9.910 10.03 9.159 9.159 21,633 -0.85(-8.49%)
Feb 09, 2009 9.831 10.12 9.831 10.01 6,466 +0.13(+1.30%)
Feb 06, 2009 9.900 10.07 9.841 9.880 10,325 -0.02(-0.20%)
Feb 05, 2009 9.732 10.09 9.732 9.900 7,466 +0.01(+0.10%)
Feb 04, 2009 10.15 10.34 9.782 9.890 7,525 -0.23(-2.25%)
Feb 03, 2009 10.02 10.35 10.02 10.12 21,461 +0.06(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.