Indicators

Digimarc Corp (NQ: DMRC )

25.23 +0.25 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	26.00	26.05	25.15	25.20	54,115	-0.90(-3.45%)
Feb 27, 2017	26.14	26.95	26.00	26.10	50,266	+0.15(+0.58%)
Feb 24, 2017	26.10	26.52	25.38	25.95	42,721	-0.55(-2.08%)
Feb 23, 2017	24.55	27.25	24.55	26.50	85,153	+1.85(+7.51%)
Feb 22, 2017	25.10	26.20	24.60	24.65	58,163	-1.00(-3.90%)
Feb 21, 2017	26.60	27.09	25.35	25.65	44,335	-0.85(-3.21%)
Feb 17, 2017		26.50	26.50	26.50	0	+1.15(+4.54%)
Feb 16, 2017	25.15	25.50	25.15	25.35	17,958	+0.20(+0.80%)
Feb 15, 2017	25.00	25.15	24.70	25.15	21,265	+0.15(+0.60%)
Feb 14, 2017	25.15	25.15	24.65	25.00	30,165	+0.05(+0.20%)
Feb 13, 2017	25.05	25.05	24.77	24.95	25,859	-0.10(-0.40%)
Feb 10, 2017	25.30	25.30	24.90	25.05	23,166	+0.00(+0.00%)
Feb 09, 2017	25.00	25.62	24.85	25.05	47,721	-0.05(-0.20%)
Feb 08, 2017	24.85	25.15	24.60	25.10	30,931	+0.00(+0.00%)
Feb 07, 2017	25.15	25.24	24.60	25.10	38,696	+0.00(+0.00%)
Feb 06, 2017	25.75	25.75	25.05	25.10	35,684	-0.90(-3.46%)
Feb 03, 2017	25.80	27.90	25.70	26.00	41,960	+0.45(+1.76%)
Feb 02, 2017	25.60	26.10	25.45	25.55	26,268	-0.05(-0.20%)

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.