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 (%)
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%)

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.