Indicators

Digimarc Corp (NQ: DMRC )

22.88 +0.27 (+1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.15	36.15	36.15	0	-0.15(-0.41%)
Dec 28, 2017	36.50	36.63	36.15	36.30	12,183	-0.05(-0.14%)
Dec 27, 2017	36.45	36.75	35.80	36.35	26,653	+0.05(+0.14%)
Dec 26, 2017	36.30	37.05	36.00	36.30	20,947	-0.20(-0.55%)
Dec 22, 2017	37.05	37.15	36.35	36.50	17,486	-0.65(-1.75%)
Dec 21, 2017	37.50	37.95	37.04	37.15	29,612	-0.15(-0.40%)
Dec 20, 2017	37.50	37.85	37.05	37.30	34,956	+0.05(+0.13%)
Dec 19, 2017	37.05	37.88	36.90	37.25	70,569	+0.15(+0.40%)
Dec 18, 2017	36.75	37.50	36.75	37.10	58,323	+0.85(+2.34%)
Dec 15, 2017	35.85	36.80	35.75	36.25	84,803	+0.40(+1.12%)
Dec 14, 2017	36.25	36.95	35.65	35.85	49,334	-0.35(-0.97%)
Dec 13, 2017	35.80	36.65	35.80	36.20	33,458	+0.45(+1.26%)
Dec 12, 2017	36.30	37.10	35.60	35.75	43,293	-0.45(-1.24%)
Dec 11, 2017	35.80	36.84	35.50	36.20	73,036	+0.65(+1.83%)
Dec 08, 2017	36.15	36.55	35.45	35.55	45,600	-0.50(-1.39%)
Dec 07, 2017	34.85	36.25	34.60	36.05	36,826	+1.30(+3.74%)
Dec 06, 2017	34.30	35.45	34.20	34.75	43,048	+0.45(+1.31%)
Dec 05, 2017	34.70	35.30	34.30	34.30	38,015	-0.65(-1.86%)
Dec 04, 2017	36.40	36.40	34.60	34.95	43,043	-1.30(-3.59%)

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.