Skip to main content

Digimarc Corp (NQ: DMRC )

30.98 -0.89 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.46 34.61 30.44 31.69 225,100 -2.92(-8.44%)
Oct 29, 2020 28.29 35.51 28.29 34.61 340,731 +5.86(+20.38%)
Oct 28, 2020 29.80 30.54 28.52 28.75 140,434 -1.81(-5.92%)
Oct 27, 2020 30.93 31.93 29.85 30.56 131,871 -0.43(-1.39%)
Oct 26, 2020 32.52 32.91 30.26 30.99 114,826 -1.86(-5.66%)
Oct 23, 2020 31.57 33.02 30.50 32.85 136,400 +1.77(+5.69%)
Oct 22, 2020 29.88 31.33 29.56 31.08 69,589 +1.33(+4.47%)
Oct 21, 2020 30.12 30.12 28.78 29.75 63,789 -0.03(-0.10%)
Oct 20, 2020 30.32 30.93 29.52 29.78 75,653 -0.23(-0.77%)
Oct 19, 2020 30.35 32.38 29.88 30.01 118,767 +0.09(+0.30%)
Oct 16, 2020 30.53 31.46 29.72 29.92 58,600 -0.73(-2.38%)
Oct 15, 2020 29.14 30.90 28.89 30.65 80,637 +0.94(+3.16%)
Oct 14, 2020 29.88 30.79 29.19 29.71 66,909 +0.06(+0.20%)
Oct 13, 2020 28.42 30.49 28.42 29.65 96,944 +0.78(+2.70%)
Oct 12, 2020 29.21 29.98 28.50 28.87 90,404 -0.34(-1.16%)
Oct 09, 2020 30.49 31.07 28.40 29.21 119,600 -0.92(-3.05%)
Oct 08, 2020 30.95 31.79 28.55 30.13 156,565 -0.37(-1.21%)
Oct 07, 2020 28.75 31.47 28.44 30.50 259,952 +2.13(+7.51%)
Oct 06, 2020 27.00 29.45 27.00 28.37 246,728 +2.08(+7.91%)
Oct 05, 2020 27.01 28.94 26.12 26.29 138,584 -0.60(-2.23%)
Oct 02, 2020 27.24 28.34 25.30 26.89 269,400 -0.58(-2.11%)
Oct 01, 2020 22.56 28.00 22.54 27.47 594,574 +5.14(+23.02%)
Sep 30, 2020 21.63 22.94 21.58 22.33 239,165 +0.43(+1.96%)
Sep 29, 2020 17.75 23.82 17.59 21.90 803,473 +4.45(+25.50%)
Sep 28, 2020 17.29 18.01 17.13 17.45 59,158 +0.61(+3.62%)
Sep 25, 2020 16.16 16.97 16.16 16.84 84,900 +0.64(+3.95%)
Sep 24, 2020 16.77 16.78 16.06 16.20 99,522 -0.69(-4.09%)
Sep 23, 2020 17.73 17.76 16.76 16.89 71,850 -0.78(-4.41%)
Sep 22, 2020 17.68 17.97 17.27 17.67 62,720 +0.01(+0.06%)
Sep 21, 2020 17.89 18.04 17.22 17.66 101,875 -0.84(-4.54%)
Sep 18, 2020 18.85 19.06 18.20 18.50 166,600 -0.46(-2.43%)
Sep 17, 2020 18.67 19.18 18.66 18.96 65,959 -0.24(-1.25%)
Sep 16, 2020 18.98 19.58 18.43 19.20 106,431 +0.36(+1.91%)
Sep 15, 2020 19.04 19.24 18.80 18.84 135,966 -0.07(-0.37%)
Sep 14, 2020 18.10 19.16 18.10 18.91 123,676 +1.00(+5.58%)
Sep 11, 2020 18.03 18.24 17.61 17.91 69,600 -0.06(-0.33%)
Sep 10, 2020 18.56 18.74 16.93 17.97 94,545 -0.32(-1.75%)
Sep 09, 2020 18.55 19.13 18.12 18.29 145,861 +0.07(+0.38%)
Sep 08, 2020 14.75 18.53 14.37 18.22 287,764 +3.12(+20.66%)
Sep 04, 2020 15.61 15.67 14.79 15.10 101,300 -0.47(-3.02%)
Sep 03, 2020 16.51 16.51 15.44 15.57 107,166 -0.92(-5.58%)
Sep 02, 2020 17.57 17.66 16.07 16.49 132,605 -0.88(-5.07%)
Sep 01, 2020 15.84 17.56 15.84 17.37 163,602 +1.39(+8.70%)
Aug 31, 2020 15.36 16.13 15.29 15.98 98,247 +0.53(+3.43%)
Aug 28, 2020 14.55 15.51 14.55 15.45 91,100 +0.92(+6.33%)
Aug 27, 2020 14.42 14.76 14.39 14.53 66,415 +0.19(+1.32%)
Aug 26, 2020 14.22 14.45 14.10 14.34 58,941 +0.11(+0.77%)
Aug 25, 2020 14.18 14.37 13.76 14.23 35,560 +0.03(+0.21%)
Aug 24, 2020 14.05 14.61 13.90 14.20 65,643 +0.21(+1.50%)
Aug 21, 2020 14.07 14.89 13.83 13.99 77,700 -0.24(-1.69%)
Aug 20, 2020 14.82 15.08 14.14 14.23 63,175 -0.80(-5.32%)
Aug 19, 2020 15.10 15.36 14.95 15.03 57,294 +0.03(+0.20%)
Aug 18, 2020 15.38 15.38 14.98 15.00 68,435 -0.34(-2.22%)
Aug 17, 2020 15.36 15.70 15.06 15.34 76,252 +0.19(+1.25%)
Aug 14, 2020 14.96 15.32 14.96 15.15 36,100 +0.08(+0.53%)
Aug 13, 2020 15.07 15.23 14.91 15.07 32,633 -0.12(-0.79%)
Aug 12, 2020 15.58 15.63 15.01 15.19 45,507 -0.12(-0.78%)
Aug 11, 2020 15.57 15.86 15.17 15.31 94,307 -0.05(-0.33%)
Aug 10, 2020 15.03 15.85 15.03 15.36 85,202 +0.39(+2.61%)
Aug 07, 2020 15.11 15.48 14.57 14.97 81,000 -0.35(-2.28%)
Aug 06, 2020 15.66 15.66 14.75 15.32 88,756 -0.36(-2.30%)
Aug 05, 2020 15.25 15.71 14.70 15.68 137,024 +0.71(+4.74%)
Aug 04, 2020 15.00 15.05 14.40 14.97 102,035 +0.04(+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.