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 30, 2014	32.82	33.45	32.37	32.60	49,853	-0.47(-1.42%)
Jun 27, 2014	32.75	33.53	32.52	33.07	66,701	+0.03(+0.09%)
Jun 26, 2014	33.42	33.60	32.48	33.04	27,041	-0.43(-1.28%)
Jun 25, 2014	32.80	33.68	32.80	33.47	51,182	+0.48(+1.45%)
Jun 24, 2014	34.24	34.46	32.95	32.99	43,605	-1.17(-3.43%)
Jun 23, 2014	34.73	34.74	33.97	34.16	29,695	-0.46(-1.33%)
Jun 20, 2014	34.24	34.97	33.96	34.62	66,914	+0.14(+0.41%)
Jun 19, 2014	33.72	34.51	33.42	34.48	47,230	+1.03(+3.08%)
Jun 18, 2014	34.80	34.80	33.07	33.45	41,017	-0.83(-2.42%)
Jun 17, 2014	34.53	35.87	33.94	34.28	49,751	-0.40(-1.15%)
Jun 16, 2014	34.83	34.83	33.27	34.68	55,002	+1.51(+4.55%)
Jun 13, 2014	32.59	33.40	32.28	33.17	36,343	+0.74(+2.28%)
Jun 12, 2014	32.37	33.00	31.77	32.43	42,093	+0.09(+0.28%)
Jun 11, 2014	32.81	33.24	31.89	32.34	27,782	-0.81(-2.44%)
Jun 10, 2014	31.97	33.24	31.45	33.15	71,101	+1.75(+5.57%)
Jun 06, 2014	31.14	31.69	30.87	31.40	38,155	+0.54(+1.75%)
Jun 05, 2014	29.83	31.27	29.83	30.86	62,680	+1.01(+3.38%)
Jun 04, 2014	30.51	30.80	29.70	29.85	75,103	-0.87(-2.83%)
Jun 03, 2014	30.62	31.26	30.62	30.72	27,985	-0.06(-0.19%)

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.