Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digimarc Corp (NQ: DMRC )

24.75 +0.77 (+3.21%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 14, 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 (%)
Apr 30, 2009 9.950 10.58 9.782 9.841 16,482 -0.04(-0.40%)
Apr 29, 2009 9.801 10.61 9.762 9.880 22,538 +0.20(+2.04%)
Apr 28, 2009 9.446 9.979 9.446 9.683 18,912 +0.10(+1.03%)
Apr 27, 2009 9.890 9.890 9.584 9.584 9,480 -0.24(-2.41%)
Apr 24, 2009 9.950 9.989 9.782 9.821 15,852 +0.02(+0.20%)
Apr 23, 2009 10.07 10.07 9.791 9.801 14,386 -0.23(-2.27%)
Apr 22, 2009 10.17 10.27 9.959 10.03 6,176 -0.36(-3.43%)
Apr 21, 2009 10.07 10.42 9.920 10.38 16,182 +0.30(+2.94%)
Apr 20, 2009 10.52 10.61 9.752 10.09 20,148 -0.57(-5.37%)
Apr 17, 2009 10.74 10.81 10.57 10.66 14,754 -0.02(-0.19%)
Apr 16, 2009 10.50 10.81 10.19 10.68 10,896 +0.27(+2.56%)
Apr 15, 2009 10.15 10.52 9.831 10.41 5,966 +0.36(+3.54%)
Apr 14, 2009 10.08 10.47 10.06 10.06 12,020 -0.70(-6.52%)
Apr 13, 2009 10.27 10.78 10.13 10.76 18,886 +0.21(+1.97%)
Apr 09, 2009 10.20 10.58 9.465 10.55 26,172 +0.59(+5.95%)
Apr 08, 2009 9.614 10.27 9.465 9.959 7,344 +0.41(+4.24%)
Apr 07, 2009 9.712 9.959 9.554 9.554 8,049 -0.34(-3.40%)
Apr 06, 2009 9.811 9.979 9.643 9.890 17,135 -0.10(-0.99%)
Apr 03, 2009 9.791 10.03 9.594 9.989 25,412 +0.20(+2.02%)
Apr 02, 2009 9.861 9.880 9.485 9.791 16,553 +0.16(+1.64%)
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.