Skip to main content

Digimarc Corp (NQ: DMRC )

27.18 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.91 43.77 41.25 42.90 115,131 +0.74(+1.76%)
Nov 29, 2021 40.37 42.35 39.34 42.16 90,878 +2.48(+6.25%)
Nov 26, 2021 41.27 42.40 39.49 39.68 75,984 -2.98(-6.99%)
Nov 24, 2021 43.19 43.65 42.31 42.66 61,824 -1.44(-3.27%)
Nov 23, 2021 44.65 45.02 43.51 44.10 76,088 -0.96(-2.13%)
Nov 22, 2021 47.48 47.48 44.35 45.06 95,434 -2.22(-4.70%)
Nov 19, 2021 47.40 47.84 46.73 47.28 66,426 -0.42(-0.88%)
Nov 18, 2021 49.82 47.83 47.33 47.70 101,173 -1.53(-3.11%)
Nov 17, 2021 48.53 50.24 47.56 49.23 107,989 +0.21(+0.43%)
Nov 16, 2021 48.92 49.56 47.73 49.02 116,792 -0.24(-0.49%)
Nov 15, 2021 51.00 51.29 47.55 49.26 105,362 -1.62(-3.18%)
Nov 12, 2021 52.03 52.03 48.79 50.88 95,281 -1.10(-2.12%)
Nov 11, 2021 51.14 52.33 50.86 51.98 45,947 +1.17(+2.30%)
Nov 10, 2021 53.15 50.81 48,097 -2.68(-5.01%)
Nov 09, 2021 52.02 53.72 50.90 53.49 48,132 +1.09(+2.08%)
Nov 08, 2021 52.58 53.68 52.10 52.40 46,089 +0.02(+0.04%)
Nov 05, 2021 49.72 52.63 48.94 52.38 118,812 +2.30(+4.59%)
Nov 04, 2021 49.66 50.27 48.96 50.08 66,774 +0.68(+1.38%)
Nov 03, 2021 50.21 50.94 48.37 49.40 88,823 -1.18(-2.33%)
Nov 02, 2021 51.66 51.66 49.42 50.58 92,226 -0.47(-0.92%)
Nov 01, 2021 51.25 50.53 50.80 51.05 87,573 +0.52(+1.03%)
Oct 29, 2021 48.76 51.99 48.71 50.53 109,422 +1.63(+3.33%)
Oct 28, 2021 46.78 48.90 46.71 48.90 78,585 +2.39(+5.14%)
Oct 27, 2021 47.55 47.44 44.92 46.51 83,772 -1.52(-3.16%)
Oct 26, 2021 48.50 47.85 48.03 107,252 +0.09(+0.19%)
Oct 25, 2021 46.76 48.05 46.21 47.94 77,726 +1.09(+2.33%)
Oct 22, 2021 47.00 47.42 43.77 46.85 117,193 +0.16(+0.34%)
Oct 21, 2021 45.63 47.46 45.21 46.69 123,098 +1.10(+2.41%)
Oct 20, 2021 41.35 45.98 40.56 45.59 225,632 +4.08(+9.83%)
Oct 19, 2021 37.70 41.77 37.23 41.51 180,727 +4.01(+10.69%)
Oct 18, 2021 36.07 37.64 36.06 37.50 43,439 +1.22(+3.36%)
Oct 15, 2021 37.51 38.29 36.04 36.28 81,079 -1.00(-2.68%)
Oct 14, 2021 36.95 37.50 35.80 37.28 87,306 +1.16(+3.21%)
Oct 13, 2021 34.07 36.63 34.07 36.12 81,817 +2.22(+6.55%)
Oct 12, 2021 32.91 34.00 32.55 33.90 33,279 +1.27(+3.89%)
Oct 11, 2021 33.79 34.46 32.58 32.63 40,551 -1.36(-4.00%)
Oct 08, 2021 34.66 34.66 33.59 33.99 36,844 -0.44(-1.28%)
Oct 07, 2021 33.84 35.55 33.84 34.43 62,690 +1.11(+3.33%)
Oct 06, 2021 32.44 33.43 32.31 33.32 41,989 +0.35(+1.06%)
Oct 05, 2021 31.54 33.54 31.54 32.97 58,133 +1.26(+3.97%)
Oct 04, 2021 33.98 34.12 31.12 31.71 117,473 -2.59(-7.55%)
Oct 01, 2021 34.28 34.91 33.94 34.30 68,576 -0.14(-0.41%)
Sep 30, 2021 34.13 35.64 34.01 34.44 83,390 +0.50(+1.47%)
Sep 29, 2021 35.94 36.25 33.56 33.94 74,171 -1.80(-5.04%)
Sep 28, 2021 36.03 36.11 35.06 35.74 88,944 -0.78(-2.14%)
Sep 27, 2021 36.49 37.24 36.00 36.52 105,397 +0.20(+0.55%)
Sep 24, 2021 35.22 36.72 34.77 36.32 118,252 +0.70(+1.97%)
Sep 23, 2021 34.50 35.68 34.21 35.62 63,301 +1.41(+4.12%)
Sep 22, 2021 32.98 34.56 32.46 34.21 68,927 +1.57(+4.81%)
Sep 21, 2021 31.84 32.77 31.25 32.64 74,627 +1.12(+3.55%)
Sep 20, 2021 33.25 33.68 31.05 31.52 159,071 -2.49(-7.32%)
Sep 17, 2021 34.16 34.79 33.05 34.01 269,886 -0.11(-0.32%)
Sep 16, 2021 33.03 34.50 32.29 34.12 88,858 +1.08(+3.27%)
Sep 15, 2021 32.10 33.18 31.49 33.04 87,914 +1.03(+3.22%)
Sep 14, 2021 34.40 35.41 31.37 32.01 149,488 -1.97(-5.80%)
Sep 13, 2021 35.59 35.68 33.95 33.98 121,032 -1.50(-4.23%)
Sep 10, 2021 34.70 35.96 33.83 35.48 242,072 +1.06(+3.08%)
Sep 09, 2021 30.84 34.97 30.52 34.42 324,438 +3.17(+10.14%)
Sep 08, 2021 29.82 31.59 28.86 31.25 121,358 +0.90(+2.97%)
Sep 07, 2021 30.30 31.16 29.50 30.35 119,659 -0.07(-0.23%)
Sep 03, 2021 29.62 30.87 29.62 30.42 99,455 +0.56(+1.88%)
Sep 02, 2021 29.85 30.82 29.30 29.86 121,669 +0.20(+0.67%)
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.