Indicators

Digimarc Corp (NQ: DMRC )

25.23 +0.25 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.31	19.72	19.27	19.41	12,965	+0.12(+0.61%)
Oct 26, 2012	19.27	19.29	19.29	19.29	23,075	+0.09(+0.46%)
Oct 25, 2012	19.45	19.76	19.00	19.20	14,047	+0.00(+0.00%)
Oct 24, 2012	19.57	19.57	19.20	19.20	13,774	-0.17(-0.87%)
Oct 23, 2012	19.71	19.80	19.10	19.37	19,875	-0.73(-3.64%)
Oct 19, 2012	20.84	20.84	19.87	20.10	22,093	-0.85(-4.06%)
Oct 18, 2012	21.47	21.58	20.84	20.95	12,371	-0.47(-2.21%)
Oct 17, 2012	21.59	21.69	21.34	21.42	3,414	-0.41(-1.90%)
Oct 16, 2012	22.06	22.32	21.77	21.84	19,105	-0.18(-0.81%)
Oct 15, 2012	22.24	22.24	21.89	22.01	8,609	-0.12(-0.54%)
Oct 12, 2012	22.39	22.40	22.11	22.13	10,829	-0.20(-0.88%)
Oct 11, 2012	22.27	22.40	22.14	22.33	3,688	+0.23(+1.03%)
Oct 10, 2012	22.27	22.30	22.08	22.10	8,490	-0.28(-1.24%)
Oct 09, 2012	22.42	22.53	22.13	22.38	8,832	+0.05(+0.22%)
Oct 08, 2012	22.32	22.52	21.85	22.33	21,800	+0.25(+1.12%)
Oct 05, 2012	22.14	22.47	21.56	22.08	27,745	+0.08(+0.36%)
Oct 04, 2012	21.75	22.27	21.63	22.00	36,461	+0.32(+1.46%)
Oct 03, 2012	21.92	22.01	21.54	21.69	9,336	-0.10(-0.45%)
Oct 02, 2012	22.11	22.11	21.77	21.79	9,062	-0.06(-0.27%)

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.