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

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
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 (%)
Feb 27, 2009 9.347 9.772 9.011 9.406 26,091 +0.06(+0.63%)
Feb 26, 2009 9.307 9.821 8.991 9.347 25,073 +0.09(+0.96%)
Feb 25, 2009 9.367 9.722 9.238 9.258 6,611 -0.15(-1.58%)
Feb 24, 2009 9.090 9.406 8.892 9.406 17,105 +0.39(+4.27%)
Feb 23, 2009 9.495 9.495 9.021 9.021 14,343 -0.41(-4.40%)
Feb 20, 2009 9.080 9.436 9.041 9.436 43,923 +0.28(+3.02%)
Feb 19, 2009 9.317 9.317 9.139 9.159 7,734 +0.00(+0.00%)
Feb 18, 2009 9.367 9.367 9.139 9.159 12,911 -0.21(-2.22%)
Feb 17, 2009 9.386 9.633 9.337 9.367 11,562 -0.23(-2.37%)
Feb 13, 2009 9.001 9.633 9.001 9.594 10,711 +0.52(+5.77%)
Feb 12, 2009 8.995 9.327 8.794 9.070 7,595 -0.14(-1.50%)
Feb 11, 2009 9.179 9.357 8.497 9.209 40,295 +0.05(+0.54%)
Feb 10, 2009 9.910 10.03 9.159 9.159 21,633 -0.85(-8.49%)
Feb 09, 2009 9.831 10.12 9.831 10.01 6,466 +0.13(+1.30%)
Feb 06, 2009 9.900 10.07 9.841 9.880 10,325 -0.02(-0.20%)
Feb 05, 2009 9.732 10.09 9.732 9.900 7,466 +0.01(+0.10%)
Feb 04, 2009 10.15 10.34 9.782 9.890 7,525 -0.23(-2.25%)
Feb 03, 2009 10.02 10.35 10.02 10.12 21,461 +0.06(+0.59%)
Feb 02, 2009 9.307 10.14 9.307 10.06 10,429 +0.63(+6.71%)
Jan 30, 2009 9.930 10.25 9.426 9.426 25,661 -0.45(-4.60%)
Jan 29, 2009 9.811 10.17 9.811 9.880 17,796 -0.04(-0.40%)
Jan 28, 2009 9.594 10.17 9.554 9.920 16,164 +0.47(+5.02%)
Jan 27, 2009 9.396 9.604 9.357 9.446 15,737 +0.05(+0.53%)
Jan 26, 2009 9.347 9.475 9.288 9.396 16,624 -0.02(-0.21%)
Jan 23, 2009 9.327 9.416 9.268 9.416 38,815 +0.23(+2.47%)
Jan 22, 2009 9.317 9.525 9.189 9.189 11,963 -0.35(-3.63%)
Jan 21, 2009 8.952 9.589 8.952 9.535 36,114 +0.71(+8.06%)
Jan 20, 2009 8.971 9.209 8.734 8.823 26,334 -0.32(-3.46%)
Jan 16, 2009 9.465 9.535 9.139 9.139 18,001 -0.19(-2.01%)
Jan 15, 2009 9.396 9.505 8.794 9.327 23,148 -0.09(-0.94%)
Jan 14, 2009 9.307 9.465 9.307 9.416 23,229 -0.08(-0.83%)
Jan 13, 2009 9.633 9.633 9.228 9.495 18,073 -0.22(-2.24%)
Jan 12, 2009 9.515 10.20 9.406 9.712 13,039 +0.18(+1.87%)
Jan 09, 2009 9.347 9.633 9.199 9.535 32,404 +0.16(+1.69%)
Jan 08, 2009 9.357 9.386 8.991 9.377 32,700 +0.03(+0.32%)
Jan 07, 2009 9.258 9.357 9.011 9.347 39,223 +0.18(+1.94%)
Jan 06, 2009 9.683 9.683 9.139 9.169 120,276 -0.57(-5.88%)
Jan 05, 2009 9.801 9.940 9.436 9.742 8,702 -0.01(-0.10%)
Jan 02, 2009 9.851 9.861 9.525 9.752 6,859 -0.15(-1.50%)
Dec 31, 2008 9.505 9.900 9.396 9.900 32,868 +0.42(+4.48%)
Dec 30, 2008 9.584 9.584 9.120 9.475 17,088 -0.06(-0.62%)
Dec 29, 2008 9.436 9.880 8.932 9.535 25,596 -0.07(-0.72%)
Dec 26, 2008 9.712 9.712 9.396 9.604 20,636 +0.26(+2.75%)
Dec 24, 2008 9.475 9.495 9.347 9.347 7,937 -0.24(-2.47%)
Dec 23, 2008 9.199 9.584 9.199 9.584 26,857 +0.42(+4.64%)
Dec 22, 2008 8.744 9.396 8.675 9.159 26,377 +0.58(+6.80%)
Dec 19, 2008 9.683 10.23 8.576 8.576 160,274 -0.91(-9.58%)
Dec 18, 2008 10.04 10.08 9.268 9.485 34,547 -0.35(-3.52%)
Dec 17, 2008 9.683 10.07 9.653 9.831 22,876 +0.10(+1.02%)
Dec 16, 2008 9.406 9.772 9.386 9.732 24,080 +0.41(+4.34%)
Dec 15, 2008 8.882 9.742 8.882 9.327 27,220 +0.59(+6.79%)
Dec 12, 2008 8.497 8.764 8.398 8.734 28,139 +0.05(+0.57%)
Dec 11, 2008 8.744 8.764 8.586 8.685 19,492 -0.13(-1.46%)
Dec 10, 2008 8.794 8.863 8.645 8.813 20,860 +0.04(+0.45%)
Dec 09, 2008 8.695 8.823 8.665 8.774 15,713 -0.04(-0.45%)
Dec 08, 2008 8.863 8.863 8.705 8.813 41,647 +0.13(+1.48%)
Dec 05, 2008 8.161 8.754 7.993 8.685 41,965 +0.47(+5.78%)
Dec 04, 2008 8.467 8.517 8.211 8.211 20,433 -0.32(-3.71%)
Dec 03, 2008 8.418 8.606 8.250 8.527 31,727 +0.13(+1.53%)
Dec 02, 2008 8.141 8.467 7.914 8.398 27,326 +0.28(+3.41%)
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.