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

Digimarc Corp (NQ: DMRC )

21.52 -0.71 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2020 47.24 47.24 47.24 103,823 +0.00(+0.00%)
Dec 30, 2020 47.09 48.66 46.50 47.24 103,823 +0.21(+0.45%)
Dec 29, 2020 50.85 51.38 46.34 47.03 158,141 -3.36(-6.67%)
Dec 28, 2020 50.99 55.58 49.86 50.39 314,660 -0.37(-0.73%)
Dec 24, 2020 51.50 51.79 50.41 50.76 33,400 -0.68(-1.32%)
Dec 23, 2020 51.99 53.27 50.65 51.44 91,079 -0.41(-0.79%)
Dec 22, 2020 51.60 53.38 51.40 51.85 140,282 +0.73(+1.43%)
Dec 21, 2020 49.15 51.48 48.98 51.12 131,142 +0.26(+0.51%)
Dec 18, 2020 50.91 51.64 49.55 50.86 209,600 +0.08(+0.16%)
Dec 17, 2020 50.81 51.90 49.93 50.78 135,703 +0.15(+0.30%)
Dec 16, 2020 51.39 52.42 48.98 50.63 110,276 -0.63(-1.23%)
Dec 15, 2020 50.88 51.43 49.32 51.26 117,097 +1.30(+2.60%)
Dec 14, 2020 51.19 52.28 49.14 49.96 241,122 -2.41(-4.60%)
Dec 11, 2020 52.34 53.63 51.12 52.37 120,100 -0.92(-1.73%)
Dec 10, 2020 51.99 54.50 51.76 53.29 124,637 +0.27(+0.51%)
Dec 09, 2020 56.00 58.74 51.41 53.02 363,619 -2.86(-5.12%)
Dec 08, 2020 51.14 56.14 51.14 55.88 195,603 +4.04(+7.79%)
Dec 07, 2020 51.32 55.80 51.15 51.84 222,572 -0.07(-0.13%)
Dec 04, 2020 49.33 52.44 48.60 51.91 134,900 +2.70(+5.49%)
Dec 03, 2020 50.90 52.62 49.11 49.21 210,121 -1.49(-2.94%)
Dec 02, 2020 49.40 51.75 47.04 50.70 292,275 +1.47(+2.99%)
Dec 01, 2020 44.13 51.20 43.75 49.23 446,046 +7.20(+17.13%)
Nov 30, 2020 42.22 42.94 38.35 42.03 231,415 -0.60(-1.41%)
Nov 27, 2020 39.29 45.04 39.29 42.63 264,500 +3.72(+9.56%)
Nov 25, 2020 38.37 39.19 38.11 38.91 78,900 +0.37(+0.96%)
Nov 24, 2020 40.18 41.58 37.75 38.54 128,466 -1.11(-2.80%)
Nov 23, 2020 38.80 40.42 38.72 39.65 134,211 +1.09(+2.83%)
Nov 20, 2020 39.11 39.42 38.00 38.56 110,500 -0.94(-2.38%)
Nov 19, 2020 40.41 42.36 39.38 39.50 152,717 -1.19(-2.92%)
Nov 18, 2020 38.28 44.75 38.28 40.69 364,883 +2.29(+5.96%)
Nov 17, 2020 33.91 39.00 33.55 38.40 226,716 +3.90(+11.30%)
Nov 16, 2020 34.50 35.88 33.80 34.50 69,663 +0.73(+2.16%)
Nov 13, 2020 34.95 35.81 33.20 33.77 92,300 -0.87(-2.51%)
Nov 12, 2020 35.49 37.21 34.19 34.64 203,208 -1.35(-3.75%)
Nov 11, 2020 36.23 37.83 34.95 35.99 200,942 -0.28(-0.77%)
Nov 10, 2020 34.82 36.96 34.03 36.27 203,842 +1.99(+5.81%)
Nov 09, 2020 34.31 34.68 32.51 34.28 213,223 +2.74(+8.69%)
Nov 06, 2020 32.70 33.20 31.15 31.54 90,000 -1.16(-3.55%)
Nov 05, 2020 31.60 33.20 30.59 32.70 255,265 +1.52(+4.87%)
Nov 04, 2020 32.15 33.39 30.70 31.18 195,448 -1.25(-3.85%)
Nov 03, 2020 31.79 33.98 31.56 32.43 137,054 +1.03(+3.28%)
Nov 02, 2020 31.56 32.91 30.76 31.40 111,897 -0.29(-0.92%)
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%)
Aug 03, 2020 14.26 15.32 13.78 14.93 129,501 +0.87(+6.19%)
Jul 31, 2020 12.81 14.06 12.56 14.06 109,000 +1.15(+8.91%)
Jul 30, 2020 12.67 13.31 11.77 12.91 219,503 -0.42(-3.15%)
Jul 29, 2020 13.20 13.56 13.03 13.33 97,484 +0.30(+2.30%)
Jul 28, 2020 13.40 13.62 12.78 13.03 110,924 -0.57(-4.19%)
Jul 27, 2020 14.08 14.09 13.51 13.60 72,446 -0.47(-3.37%)
Jul 24, 2020 14.34 14.52 14.01 14.07 69,500 -0.38(-2.60%)
Jul 23, 2020 14.42 14.56 14.24 14.45 81,522 +0.03(+0.21%)
Jul 22, 2020 14.63 15.07 14.25 14.42 56,580 -0.33(-2.24%)
Jul 21, 2020 15.18 15.64 14.57 14.75 73,360 -0.09(-0.61%)
Jul 20, 2020 14.52 14.87 14.39 14.84 61,267 +0.31(+2.13%)
Jul 17, 2020 14.05 14.79 14.00 14.53 68,800 +0.48(+3.42%)
Jul 16, 2020 14.48 14.50 13.85 14.05 79,105 -0.58(-3.96%)
Jul 15, 2020 14.28 14.87 14.15 14.63 94,398 +0.74(+5.33%)
Jul 14, 2020 14.04 14.52 13.73 13.89 88,209 -0.16(-1.14%)
Jul 13, 2020 14.94 15.31 14.00 14.05 79,984 -0.68(-4.62%)
Jul 10, 2020 14.57 14.91 14.45 14.73 146,600 +0.06(+0.41%)
Jul 09, 2020 15.00 15.10 14.57 14.67 79,982 -0.34(-2.27%)
Jul 08, 2020 15.01 15.44 14.82 15.01 65,836 -0.02(-0.13%)
Jul 07, 2020 15.24 15.58 15.00 15.03 78,013 -0.47(-3.03%)
Jul 06, 2020 16.05 16.10 15.42 15.50 112,216 -0.18(-1.15%)
Jul 02, 2020 16.19 16.32 15.65 15.68 70,400 -0.08(-0.51%)
Jul 01, 2020 16.05 16.40 15.56 15.76 118,506 -0.23(-1.44%)
Jun 30, 2020 15.74 16.18 15.28 15.99 126,657 +0.03(+0.19%)
Jun 29, 2020 15.62 16.59 15.37 15.96 84,422 +0.60(+3.91%)
Jun 26, 2020 16.28 16.33 15.34 15.36 199,500 -1.10(-6.68%)
Jun 25, 2020 16.03 16.66 16.00 16.46 90,337 +0.28(+1.73%)
Jun 24, 2020 16.41 16.95 15.78 16.18 143,112 -0.55(-3.29%)
Jun 23, 2020 17.41 17.41 16.59 16.73 104,429 -0.33(-1.93%)
Jun 22, 2020 17.62 17.63 16.52 17.06 150,190 -0.62(-3.51%)
Jun 19, 2020 17.79 18.31 17.40 17.68 180,400 +0.11(+0.63%)
Jun 18, 2020 17.08 17.98 17.08 17.57 65,868 +0.19(+1.09%)
Jun 17, 2020 17.91 18.45 17.12 17.38 107,542 -0.58(-3.23%)
Jun 16, 2020 18.46 18.58 17.08 17.96 116,922 +0.59(+3.40%)
Jun 15, 2020 16.13 17.46 16.12 17.37 115,013 +0.43(+2.54%)
Jun 12, 2020 17.13 17.41 16.38 16.94 148,200 +0.64(+3.93%)
Jun 11, 2020 17.50 17.78 16.13 16.30 195,612 -2.03(-11.07%)
Jun 10, 2020 20.43 20.43 18.01 18.33 175,197 -1.92(-9.48%)
Jun 09, 2020 20.29 20.60 19.61 20.25 102,611 -0.52(-2.50%)
Jun 08, 2020 17.81 21.67 17.81 20.77 242,619 +3.16(+17.94%)
Jun 05, 2020 19.08 19.57 17.48 17.61 128,900 -0.42(-2.33%)
Jun 04, 2020 17.04 18.33 17.04 18.03 105,040 +0.83(+4.83%)
Jun 03, 2020 17.81 18.07 16.75 17.20 116,242 -0.30(-1.71%)
Jun 02, 2020 18.19 18.19 17.28 17.50 109,177 -0.45(-2.51%)
Jun 01, 2020 17.38 18.35 17.00 17.95 103,133 +0.76(+4.42%)
May 29, 2020 17.19 17.52 16.70 17.19 183,400 -0.13(-0.75%)
May 28, 2020 18.33 18.60 17.32 17.32 95,775 -0.79(-4.36%)
May 27, 2020 18.03 18.22 16.82 18.11 93,778 +0.48(+2.72%)
May 26, 2020 16.93 17.97 16.34 17.63 144,752 +1.46(+9.03%)
May 22, 2020 15.86 16.42 15.71 16.17 83,000 +0.45(+2.86%)
May 21, 2020 16.25 16.33 15.21 15.72 74,609 -0.57(-3.50%)
May 20, 2020 15.79 16.60 15.51 16.29 80,345 +0.89(+5.78%)
May 19, 2020 16.39 16.39 15.36 15.40 86,640 -1.15(-6.95%)
May 18, 2020 16.25 17.00 15.99 16.55 139,185 +0.94(+6.02%)
May 15, 2020 14.13 15.86 13.82 15.61 198,300 +1.38(+9.70%)
May 14, 2020 13.72 14.61 13.11 14.23 134,940 +0.17(+1.21%)
May 13, 2020 15.64 15.64 13.95 14.06 119,783 -1.77(-11.18%)
May 12, 2020 16.31 16.41 15.81 15.83 86,293 -0.44(-2.70%)
May 11, 2020 16.50 16.61 15.87 16.27 117,593 -0.50(-2.98%)
May 08, 2020 16.42 17.30 16.02 16.77 137,700 +0.76(+4.75%)
May 07, 2020 15.75 16.72 15.68 16.01 98,479 +0.46(+2.96%)
May 06, 2020 15.86 16.34 15.49 15.55 75,649 -0.26(-1.64%)
May 05, 2020 16.91 17.18 15.73 15.81 98,916 -0.69(-4.18%)
May 04, 2020 15.83 16.55 15.64 16.50 88,996 +0.60(+3.77%)
May 01, 2020 16.18 16.42 15.23 15.90 161,700 -0.85(-5.07%)
Apr 30, 2020 18.00 18.00 15.01 16.75 357,266 -1.89(-10.14%)
Apr 29, 2020 17.40 19.56 17.07 18.64 183,675 +1.87(+11.15%)
Apr 28, 2020 16.93 16.93 15.91 16.77 151,587 +0.32(+1.95%)
Apr 27, 2020 15.82 17.48 15.78 16.45 156,767 +0.82(+5.25%)
Apr 24, 2020 15.81 15.91 14.65 15.63 89,900 -0.13(-0.82%)
Apr 23, 2020 15.66 16.14 15.22 15.76 85,054 +0.27(+1.74%)
Apr 22, 2020 15.55 16.24 15.29 15.49 119,526 +0.38(+2.51%)
Apr 21, 2020 13.89 15.35 13.61 15.11 109,024 +0.75(+5.22%)
Apr 20, 2020 15.04 15.70 14.24 14.36 138,297 -0.85(-5.59%)
Apr 17, 2020 13.91 15.57 13.59 15.21 110,600 +1.83(+13.68%)
Apr 16, 2020 13.75 14.06 12.80 13.38 69,486 -0.16(-1.18%)
Apr 15, 2020 13.50 13.81 12.98 13.54 75,584 -0.41(-2.94%)
Apr 14, 2020 14.82 15.35 13.83 13.95 69,127 -0.41(-2.86%)
Apr 13, 2020 14.45 14.45 13.51 14.36 64,332 -0.03(-0.21%)
Apr 09, 2020 13.64 14.63 13.19 14.39 84,600 +1.22(+9.26%)
Apr 08, 2020 13.07 13.49 12.95 13.17 75,175 +0.50(+3.95%)
Apr 07, 2020 14.09 14.46 12.32 12.67 95,317 -0.72(-5.38%)
Apr 06, 2020 12.78 13.47 12.60 13.39 193,069 +1.29(+10.66%)
Apr 03, 2020 12.33 12.74 11.56 12.10 101,900 -0.19(-1.55%)
Apr 02, 2020 11.86 12.69 11.67 12.29 89,843 +0.59(+5.04%)
Apr 01, 2020 12.54 13.12 11.63 11.70 120,375 -1.35(-10.34%)
Mar 31, 2020 13.17 14.12 12.58 13.05 114,718 +0.01(+0.08%)
Mar 30, 2020 12.68 13.68 12.68 13.04 88,516 +0.38(+3.00%)
Mar 27, 2020 14.04 14.07 12.51 12.66 166,800 -2.04(-13.88%)
Mar 26, 2020 13.26 14.75 13.21 14.70 140,286 +1.65(+12.64%)
Mar 25, 2020 12.19 13.78 11.87 13.05 123,004 +0.97(+8.03%)
Mar 24, 2020 11.42 13.01 11.42 12.08 158,552 +1.41(+13.21%)
Mar 23, 2020 10.50 11.27 10.02 10.67 174,699 -0.82(-7.14%)
Mar 20, 2020 12.37 12.54 10.97 11.49 226,100 -0.76(-6.20%)
Mar 19, 2020 10.04 12.35 9.920 12.25 194,435 +2.23(+22.26%)
Mar 18, 2020 10.87 11.47 10.00 10.02 442,450 -1.34(-11.80%)
Mar 17, 2020 10.94 12.37 10.55 11.36 302,658 +0.85(+8.09%)
Mar 16, 2020 10.37 11.51 10.27 10.51 326,802 -1.07(-9.24%)
Mar 13, 2020 11.75 12.80 11.13 11.58 337,000 +0.80(+7.42%)
Mar 12, 2020 15.02 15.80 10.77 10.78 304,128 -5.75(-34.79%)
Mar 11, 2020 17.50 17.67 16.34 16.53 137,141 -1.31(-7.34%)
Mar 10, 2020 18.56 18.56 16.75 17.84 193,204 +0.34(+1.94%)
Mar 09, 2020 18.41 19.31 17.46 17.50 108,618 -2.63(-13.07%)
Mar 06, 2020 19.82 20.89 19.20 20.13 116,100 -0.55(-2.66%)
Mar 05, 2020 21.34 22.02 20.50 20.68 124,222 -1.25(-5.70%)
Mar 04, 2020 21.41 22.77 21.15 21.93 136,911 +1.15(+5.53%)
Mar 03, 2020 21.00 22.73 20.51 20.78 150,360 -0.06(-0.29%)
Mar 02, 2020 20.10 20.85 19.09 20.84 161,152 +0.84(+4.20%)
Feb 28, 2020 19.50 21.58 19.45 20.00 263,200 -1.90(-8.68%)
Feb 27, 2020 23.72 25.29 17.25 21.90 591,649 -4.45(-16.89%)
Feb 26, 2020 27.29 28.14 25.72 26.35 157,389 -0.71(-2.62%)
Feb 25, 2020 28.43 28.43 26.92 27.06 130,273 -1.16(-4.11%)
Feb 24, 2020 28.23 29.02 28.13 28.22 100,965 -1.42(-4.79%)
Feb 21, 2020 29.88 29.88 28.66 29.64 139,300 -0.39(-1.30%)
Feb 20, 2020 31.26 31.32 29.43 30.03 111,538 -1.43(-4.55%)
Feb 19, 2020 34.70 35.15 31.43 31.46 129,639 -3.35(-9.62%)
Feb 18, 2020 33.95 34.99 33.70 34.81 62,597 +0.76(+2.23%)
Feb 14, 2020 34.47 35.12 33.86 34.05 40,700 -0.39(-1.13%)
Feb 13, 2020 34.14 35.36 33.83 34.44 52,815 +0.11(+0.32%)
Feb 12, 2020 33.98 34.99 33.72 34.33 74,449 +0.63(+1.87%)
Feb 11, 2020 33.76 34.12 33.42 33.70 57,449 +0.07(+0.21%)
Feb 10, 2020 32.84 33.89 32.84 33.63 60,310 +0.63(+1.91%)
Feb 07, 2020 33.75 33.77 32.52 33.00 41,300 -0.98(-2.88%)
Feb 06, 2020 34.01 35.20 33.79 33.98 74,034 +0.18(+0.53%)
Feb 05, 2020 32.53 33.87 31.81 33.80 98,109 +1.76(+5.49%)
Feb 04, 2020 32.08 32.70 31.61 32.04 96,989 +0.49(+1.55%)
Feb 03, 2020 31.59 32.31 31.29 31.55 74,232 +0.24(+0.77%)
Jan 31, 2020 31.70 31.92 30.55 31.31 78,600 -0.67(-2.10%)
Jan 30, 2020 31.99 32.52 31.43 31.98 36,160 -0.25(-0.78%)
Jan 29, 2020 31.85 32.60 31.45 32.23 36,377 +0.36(+1.13%)
Jan 28, 2020 32.62 33.14 31.41 31.87 68,974 -0.29(-0.90%)
Jan 27, 2020 32.51 33.24 32.00 32.16 79,049 -1.19(-3.57%)
Jan 24, 2020 34.87 34.90 32.90 33.35 75,200 -1.10(-3.19%)
Jan 23, 2020 34.50 34.82 33.88 34.45 165,983 -0.09(-0.26%)
Jan 22, 2020 34.16 34.81 33.64 34.54 64,309 +0.62(+1.83%)
Jan 21, 2020 35.00 35.47 33.81 33.92 56,993 -1.05(-3.00%)
Jan 17, 2020 36.10 36.47 34.81 34.97 75,100 -1.11(-3.08%)
Jan 16, 2020 34.49 36.25 34.49 36.08 67,070 +1.93(+5.65%)
Jan 15, 2020 34.63 35.05 34.01 34.15 79,663 -0.47(-1.36%)
Jan 14, 2020 34.29 35.14 33.88 34.62 58,241 +0.26(+0.76%)
Jan 13, 2020 34.48 34.72 33.94 34.36 74,238 -0.01(-0.03%)
Jan 10, 2020 35.80 35.94 34.28 34.37 65,900 -1.57(-4.37%)
Jan 09, 2020 35.51 36.53 35.10 35.94 95,475 +0.77(+2.19%)
Jan 08, 2020 33.87 35.55 33.87 35.17 104,534 +1.29(+3.81%)
Jan 07, 2020 33.73 34.15 33.12 33.88 68,721 +0.03(+0.09%)
Jan 06, 2020 33.14 33.88 32.88 33.85 48,972 +0.31(+0.92%)
Jan 03, 2020 33.08 33.81 32.78 33.54 59,100 -0.09(-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.