Skip to main content

Digimarc Corp (NQ: DMRC )

26.81 -0.21 (-0.78%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.98 36.35 34.13 34.77 100,949 -0.01(-0.03%)
May 27, 2021 34.38 35.39 34.14 34.78 91,729 +0.45(+1.31%)
May 26, 2021 32.74 34.33 32.74 34.33 67,038 +1.74(+5.34%)
May 25, 2021 33.58 33.94 32.44 32.59 69,786 -0.63(-1.90%)
May 24, 2021 33.20 33.78 32.72 33.22 81,761 +0.37(+1.13%)
May 21, 2021 32.44 33.12 31.91 32.85 76,881 +0.88(+2.75%)
May 20, 2021 31.10 32.30 30.77 31.97 112,417 +1.10(+3.56%)
May 19, 2021 30.61 31.04 30.05 30.87 91,493 -0.48(-1.53%)
May 18, 2021 30.69 31.94 30.46 31.35 99,429 +0.91(+2.99%)
May 17, 2021 29.73 30.79 29.73 30.44 71,945 +0.04(+0.13%)
May 14, 2021 29.09 30.64 27.51 30.40 168,768 +1.84(+6.44%)
May 13, 2021 31.42 31.69 27.57 28.56 222,756 -2.17(-7.06%)
May 12, 2021 31.08 32.65 30.24 30.73 185,044 -0.90(-2.85%)
May 11, 2021 28.48 31.80 27.56 31.63 150,282 +2.93(+10.21%)
May 10, 2021 30.24 30.24 27.96 28.70 202,348 -1.91(-6.24%)
May 07, 2021 30.85 31.96 30.43 30.61 84,341 +0.16(+0.53%)
May 06, 2021 30.37 30.79 29.78 30.45 362,080 +0.16(+0.53%)
May 05, 2021 33.33 33.94 29.97 30.29 271,357 -2.88(-8.68%)
May 04, 2021 31.73 33.66 31.62 33.17 418,727 +1.16(+3.62%)
May 03, 2021 34.00 34.65 31.67 32.01 282,413 -1.72(-5.10%)
Apr 30, 2021 37.67 38.93 33.72 33.73 246,500 -4.37(-11.47%)
Apr 29, 2021 38.18 38.93 35.52 38.10 282,187 +0.79(+2.12%)
Apr 28, 2021 38.33 38.35 36.61 37.31 115,434 -0.90(-2.36%)
Apr 27, 2021 40.04 40.09 37.46 38.21 205,312 -1.48(-3.73%)
Apr 26, 2021 35.92 39.97 35.00 39.69 203,402 +3.81(+10.62%)
Apr 23, 2021 36.00 36.13 35.02 35.88 130,500 +0.25(+0.70%)
Apr 22, 2021 35.17 36.70 35.00 35.63 133,093 +0.63(+1.80%)
Apr 21, 2021 33.99 35.40 33.78 35.00 126,986 +0.83(+2.43%)
Apr 20, 2021 34.31 35.64 33.01 34.17 206,045 -0.37(-1.07%)
Apr 19, 2021 34.04 35.06 33.70 34.54 206,402 -0.10(-0.29%)
Apr 16, 2021 35.18 35.58 34.03 34.64 94,000 -0.58(-1.65%)
Apr 15, 2021 34.81 35.51 33.82 35.22 109,118 +1.15(+3.38%)
Apr 14, 2021 35.00 37.23 33.68 34.07 409,006 -1.20(-3.40%)
Apr 13, 2021 32.20 37.33 31.75 35.27 1,328,427 +6.34(+21.91%)
Apr 12, 2021 29.28 29.39 27.90 28.93 104,606 -0.51(-1.73%)
Apr 09, 2021 30.08 30.30 29.26 29.44 66,400 -0.86(-2.84%)
Apr 08, 2021 29.86 30.63 29.11 30.30 60,510 +0.87(+2.96%)
Apr 07, 2021 31.20 31.33 29.25 29.43 139,335 -1.74(-5.58%)
Apr 06, 2021 30.90 31.77 30.54 31.17 81,151 +0.30(+0.97%)
Apr 05, 2021 31.51 32.46 30.40 30.87 60,649 -0.26(-0.84%)
Apr 01, 2021 30.18 33.23 30.18 31.13 148,500 +1.47(+4.96%)
Mar 31, 2021 29.17 29.93 28.00 29.66 275,648 +0.89(+3.11%)
Mar 30, 2021 28.90 30.38 28.01 28.77 195,762 -0.25(-0.84%)
Mar 29, 2021 32.42 33.04 29.00 29.01 134,555 -3.49(-10.74%)
Mar 26, 2021 33.43 34.79 30.77 32.50 160,200 -0.64(-1.93%)
Mar 25, 2021 33.43 35.50 33.01 33.14 110,216 -0.71(-2.10%)
Mar 24, 2021 36.20 37.43 33.72 33.85 142,954 -1.99(-5.55%)
Mar 23, 2021 35.42 37.21 34.68 35.84 139,547 +0.18(+0.50%)
Mar 22, 2021 35.88 36.51 35.09 35.66 98,879 +0.02(+0.06%)
Mar 19, 2021 35.04 36.18 34.00 35.64 209,300 +0.71(+2.03%)
Mar 18, 2021 35.49 36.94 34.61 34.93 103,094 -1.24(-3.43%)
Mar 17, 2021 33.29 37.09 32.78 36.17 121,736 +2.47(+7.33%)
Mar 16, 2021 34.94 35.60 33.30 33.70 88,926 -1.03(-2.97%)
Mar 15, 2021 35.69 36.31 34.29 34.73 60,169 -1.26(-3.50%)
Mar 12, 2021 34.09 36.23 33.75 35.99 172,800 +1.41(+4.08%)
Mar 11, 2021 33.28 35.57 33.01 34.58 177,919 +1.99(+6.11%)
Mar 10, 2021 33.31 34.73 32.22 32.59 97,388 -0.16(-0.49%)
Mar 09, 2021 30.96 34.51 30.96 32.75 210,049 +2.05(+6.68%)
Mar 08, 2021 31.44 33.14 30.15 30.70 185,241 -1.27(-3.97%)
Mar 05, 2021 32.65 34.52 28.90 31.97 450,400 +0.33(+1.04%)
Mar 04, 2021 35.42 36.82 31.01 31.64 499,835 -4.02(-11.27%)
Mar 03, 2021 37.81 39.69 35.20 35.66 212,638 -2.23(-5.89%)
Mar 02, 2021 39.22 39.41 37.45 37.89 72,713 -0.96(-2.47%)
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.