Indicators

Digimarc Corp (NQ: DMRC )

22.96 -0.06 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.63	44.58	43.50	44.39	200,400	+0.53(+1.21%)
Jun 27, 2019	42.12	44.63	42.12	43.86	104,816	+1.77(+4.21%)
Jun 26, 2019	42.15	43.25	41.55	42.09	79,905	+0.19(+0.45%)
Jun 25, 2019	42.51	44.43	41.30	41.90	145,913	-0.71(-1.67%)
Jun 24, 2019	42.49	43.69	41.01	42.61	151,047	-0.12(-0.28%)
Jun 21, 2019	45.80	45.80	41.85	42.73	361,200	-3.19(-6.95%)
Jun 20, 2019	51.50	52.37	45.57	45.92	227,476	-5.51(-10.71%)
Jun 19, 2019	50.96	52.12	50.51	51.43	245,412	+0.38(+0.74%)
Jun 18, 2019	51.84	52.90	50.77	51.05	86,020	-0.32(-0.62%)
Jun 17, 2019	50.87	52.16	50.34	51.37	82,849	+0.78(+1.54%)
Jun 14, 2019	50.64	51.10	50.09	50.59	106,200	-0.01(-0.02%)
Jun 13, 2019	51.87	52.49	50.38	50.60	87,738	-1.12(-2.17%)
Jun 12, 2019	50.93	51.72	50.02	51.72	47,847	+0.74(+1.45%)
Jun 11, 2019	53.27	53.91	50.05	50.98	78,413	-1.85(-3.50%)
Jun 10, 2019	54.56	55.13	51.68	52.83	92,085	-0.95(-1.77%)
Jun 07, 2019	50.15	54.38	50.15	53.78	117,900	+3.85(+7.71%)
Jun 06, 2019	53.73	53.83	49.02	49.93	140,281	-3.83(-7.12%)
Jun 05, 2019	53.08	54.29	50.67	53.76	122,487	+0.98(+1.86%)
Jun 04, 2019	51.90	52.94	49.93	52.78	182,985	+1.57(+3.07%)

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.