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, 2011	34.40	34.73	33.69	34.61	38,134	+0.25(+0.72%)
Jun 29, 2011	34.42	34.68	33.45	34.36	45,066	-0.08(-0.23%)
Jun 28, 2011	33.26	35.05	33.26	34.44	73,094	+1.03(+3.08%)
Jun 27, 2011	32.20	33.76	31.75	33.42	102,669	+1.12(+3.46%)
Jun 24, 2011	30.55	32.61	29.88	32.30	235,311	+1.94(+6.38%)
Jun 23, 2011	29.32	30.55	28.93	30.36	44,986	+0.83(+2.81%)
Jun 22, 2011	29.86	30.03	29.53	29.53	49,880	-0.57(-1.90%)
Jun 21, 2011	29.31	30.14	29.14	30.11	31,501	+0.80(+2.73%)
Jun 20, 2011	29.36	30.27	29.15	29.31	47,186	+0.01(+0.03%)
Jun 17, 2011	29.95	30.20	29.11	29.30	69,943	-0.56(-1.89%)
Jun 16, 2011	28.33	30.03	28.33	29.86	60,049	+1.64(+5.81%)
Jun 15, 2011	28.53	29.29	27.82	28.22	60,774	-0.65(-2.26%)
Jun 14, 2011	28.16	28.92	27.60	28.87	36,255	+0.97(+3.47%)
Jun 13, 2011	27.67	28.46	27.27	27.90	46,829	+0.31(+1.11%)
Jun 10, 2011	29.06	29.06	27.34	27.60	46,930	-0.28(-0.99%)
Jun 09, 2011	27.93	28.13	27.30	27.87	22,784	+0.15(+0.53%)
Jun 08, 2011	27.97	28.10	27.51	27.72	21,570	-0.40(-1.41%)
Jun 07, 2011	27.73	28.12	27.73	28.12	6,101	+0.37(+1.32%)
Jun 06, 2011	27.28	28.05	27.23	27.75	30,437	+0.18(+0.64%)

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.