Indicators

Digimarc Corp (NQ: DMRC )

24.11 +1.14 (+4.99%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.75	26.87	26.59	26.67	14,840	-0.18(-0.66%)
Apr 28, 2011	26.72	26.84	26.57	26.84	10,809	+0.24(+0.89%)
Apr 27, 2011	26.58	26.67	26.13	26.61	17,818	-0.01(-0.04%)
Apr 26, 2011	24.52	26.68	24.52	26.62	59,456	+1.59(+6.36%)
Apr 25, 2011	25.52	25.52	24.29	25.03	23,117	-0.15(-0.59%)
Apr 21, 2011	25.97	25.99	25.02	25.18	76,497	-0.59(-2.30%)
Apr 20, 2011	25.88	26.18	25.29	25.77	24,214	+0.13(+0.50%)
Apr 19, 2011	25.79	25.85	25.49	25.64	4,555	-0.01(-0.04%)
Apr 18, 2011	25.78	25.85	25.32	25.65	19,136	-0.40(-1.52%)
Apr 15, 2011	25.61	26.16	25.58	26.04	18,839	+0.28(+1.07%)
Apr 14, 2011	25.43	25.81	25.15	25.77	23,237	+0.04(+0.15%)
Apr 13, 2011	26.17	26.23	25.46	25.73	20,816	-0.24(-0.91%)
Apr 12, 2011	26.39	26.72	25.96	25.97	37,027	-0.67(-2.52%)
Apr 11, 2011	26.88	26.90	26.33	26.64	11,092	-0.17(-0.63%)
Apr 08, 2011	27.88	27.88	26.78	26.81	15,731	-1.11(-3.96%)
Apr 07, 2011	27.95	27.96	27.81	27.91	2,605	-0.11(-0.39%)
Apr 06, 2011	27.85	28.16	27.85	28.02	10,128	-0.14(-0.49%)
Apr 05, 2011	28.04	28.32	27.50	28.16	15,488	+0.01(+0.04%)
Apr 04, 2011	28.29	28.29	27.78	28.15	25,179	+0.01(+0.03%)

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.