Indicators

Digimarc Corp (NQ: DMRC )

26.73 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.85	32.19	29.95	30.27	85,886	-1.60(-5.02%)
Feb 26, 2016	30.27	32.15	30.20	31.87	108,481	+1.70(+5.63%)
Feb 25, 2016	27.35	31.83	26.25	30.17	147,637	+1.76(+6.20%)
Feb 24, 2016	28.25	29.00	27.35	28.41	81,612	-0.27(-0.94%)
Feb 23, 2016	29.35	29.63	28.55	28.68	52,232	-0.54(-1.85%)
Feb 22, 2016	28.99	29.78	28.85	29.22	64,044	+0.40(+1.39%)
Feb 19, 2016	29.04	30.22	28.50	28.82	57,004	-0.35(-1.20%)
Feb 18, 2016	31.19	31.19	28.50	29.17	54,383	-1.61(-5.23%)
Feb 17, 2016	29.90	31.00	29.49	30.78	82,146	+1.18(+3.99%)
Feb 16, 2016	28.88	30.35	28.67	29.60	59,428	+1.05(+3.68%)
Feb 12, 2016	28.99	28.55	28.55	28.55	34,200	+0.11(+0.39%)
Feb 11, 2016	28.24	29.35	28.01	28.44	102,898	-0.40(-1.39%)
Feb 10, 2016	30.29	30.29	28.51	28.84	76,714	-0.14(-0.48%)
Feb 09, 2016	27.82	29.59	27.52	28.98	56,711	+0.88(+3.13%)
Feb 08, 2016	31.25	31.28	27.50	28.10	213,317	-3.45(-10.94%)
Feb 05, 2016	34.20	34.57	31.25	31.55	99,727	-2.76(-8.04%)
Feb 04, 2016	35.00	35.81	34.09	34.31	55,935	-0.93(-2.64%)
Feb 03, 2016	32.88	35.59	32.14	35.24	108,665	+2.48(+7.57%)
Feb 02, 2016	34.31	34.69	32.60	32.76	67,454	-1.91(-5.51%)

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.