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 (%)
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%)
Feb 02, 2009 9.307 10.14 9.307 10.06 10,429 +0.63(+6.71%)
Jan 30, 2009 9.930 10.25 9.426 9.426 25,661 -0.45(-4.60%)
Jan 29, 2009 9.811 10.17 9.811 9.880 17,796 -0.04(-0.40%)
Jan 28, 2009 9.594 10.17 9.554 9.920 16,164 +0.47(+5.02%)
Jan 27, 2009 9.396 9.604 9.357 9.446 15,737 +0.05(+0.53%)
Jan 26, 2009 9.347 9.475 9.288 9.396 16,624 -0.02(-0.21%)
Jan 23, 2009 9.327 9.416 9.268 9.416 38,815 +0.23(+2.47%)
Jan 22, 2009 9.317 9.525 9.189 9.189 11,963 -0.35(-3.63%)
Jan 21, 2009 8.952 9.589 8.952 9.535 36,114 +0.71(+8.06%)
Jan 20, 2009 8.971 9.209 8.734 8.823 26,334 -0.32(-3.46%)
Jan 16, 2009 9.465 9.535 9.139 9.139 18,001 -0.19(-2.01%)
Jan 15, 2009 9.396 9.505 8.794 9.327 23,148 -0.09(-0.94%)
Jan 14, 2009 9.307 9.465 9.307 9.416 23,229 -0.08(-0.83%)
Jan 13, 2009 9.633 9.633 9.228 9.495 18,073 -0.22(-2.24%)
Jan 12, 2009 9.515 10.20 9.406 9.712 13,039 +0.18(+1.87%)
Jan 09, 2009 9.347 9.633 9.199 9.535 32,404 +0.16(+1.69%)
Jan 08, 2009 9.357 9.386 8.991 9.377 32,700 +0.03(+0.32%)
Jan 07, 2009 9.258 9.357 9.011 9.347 39,223 +0.18(+1.94%)
Jan 06, 2009 9.683 9.683 9.139 9.169 120,276 -0.57(-5.88%)
Jan 05, 2009 9.801 9.940 9.436 9.742 8,702 -0.01(-0.10%)
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.