Indicators

Digimarc Corp (NQ: DMRC )

25.19 +1.21 (+5.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.07	26.82	25.79	25.87	88,814	-0.21(-0.81%)
Apr 28, 2022	25.09	26.95	24.59	26.08	110,695	+1.14(+4.57%)
Apr 27, 2022	25.00	25.70	24.51	24.94	95,577	-0.13(-0.52%)
Apr 26, 2022	25.99	25.99	25.07	25.07	68,738	-1.29(-4.89%)
Apr 25, 2022	25.78	26.69	25.30	26.36	108,512	+0.63(+2.45%)
Apr 22, 2022	25.80	26.58	25.53	25.73	83,403	-0.30(-1.15%)
Apr 21, 2022	27.50	27.86	25.23	26.03	118,254	-1.00(-3.70%)
Apr 20, 2022	27.73	28.34	26.49	27.03	69,863	-0.64(-2.31%)
Apr 19, 2022	26.16	28.01	26.16	27.67	73,508	+1.28(+4.85%)
Apr 18, 2022	26.23	26.91	25.64	26.39	71,668	-0.20(-0.75%)
Apr 14, 2022	27.89	28.26	26.46	26.59	69,462	-1.66(-5.88%)
Apr 13, 2022	28.06	28.37	27.30	28.25	108,927	+0.25(+0.89%)
Apr 12, 2022	27.91	28.79	27.44	28.00	107,470	+0.57(+2.08%)
Apr 11, 2022	27.03	27.96	26.57	27.43	83,531	+0.01(+0.04%)
Apr 08, 2022	27.47	28.11	25.27	27.42	88,287	-0.42(-1.51%)
Apr 07, 2022	27.61	27.89	26.51	27.84	90,398	+0.21(+0.76%)
Apr 06, 2022	26.29	28.64	25.27	27.63	206,438	+1.31(+4.98%)
Apr 05, 2022	27.86	28.11	26.26	26.32	81,162	-1.42(-5.12%)
Apr 04, 2022	26.72	28.02	26.05	27.74	147,721	+1.33(+5.04%)

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.