Indicators

Digimarc Corp (NQ: DMRC )

22.96 -0.06 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.495	9.811	9.327	9.604	20,208	+0.22(+2.32%)
Mar 30, 2009	9.110	9.396	9.110	9.386	13,598	-0.74(-7.32%)
Mar 26, 2009	10.13	10.13	9.791	10.13	15,889	+0.01(+0.10%)
Mar 25, 2009	9.485	10.12	9.485	10.12	19,718	+0.71(+7.56%)
Mar 24, 2009	9.742	10.07	9.367	9.406	12,008	-0.45(-4.61%)
Mar 23, 2009	9.554	9.890	9.406	9.861	25,728	+0.41(+4.39%)
Mar 20, 2009	9.416	9.703	9.406	9.446	22,030	-0.21(-2.15%)
Mar 19, 2009	10.06	10.10	9.584	9.653	10,005	-0.22(-2.20%)
Mar 18, 2009	9.624	9.871	9.515	9.871	8,933	+0.22(+2.25%)
Mar 17, 2009	9.861	9.861	9.268	9.653	13,720	+0.38(+4.05%)
Mar 16, 2009	9.851	9.869	9.238	9.278	7,852	-0.22(-2.29%)
Mar 13, 2009	9.762	9.880	9.456	9.495	7,977	-0.24(-2.44%)
Mar 12, 2009	9.189	9.732	9.189	9.732	18,029	+0.40(+4.23%)
Mar 11, 2009	9.826	9.940	9.337	9.337	9,947	-0.34(-3.47%)
Mar 10, 2009	9.367	9.683	9.209	9.673	16,649	+0.31(+3.27%)
Mar 09, 2009	9.169	9.367	9.169	9.367	6,691	+0.03(+0.32%)
Mar 06, 2009	9.129	9.337	9.041	9.337	16,553	+0.31(+3.39%)
Mar 05, 2009	9.149	9.377	9.016	9.031	24,103	-0.31(-3.28%)
Mar 04, 2009	9.317	9.782	9.238	9.337	12,125	-0.16(-1.66%)

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.