Skip to main content

Digimarc Corp (NQ: DMRC )

27.18 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.17 14.12 12.58 13.05 114,718 +0.01(+0.08%)
Mar 30, 2020 12.68 13.68 12.68 13.04 88,516 +0.38(+3.00%)
Mar 27, 2020 14.04 14.07 12.51 12.66 166,800 -2.04(-13.88%)
Mar 26, 2020 13.26 14.75 13.21 14.70 140,286 +1.65(+12.64%)
Mar 25, 2020 12.19 13.78 11.87 13.05 123,004 +0.97(+8.03%)
Mar 24, 2020 11.42 13.01 11.42 12.08 158,552 +1.41(+13.21%)
Mar 23, 2020 10.50 11.27 10.02 10.67 174,699 -0.82(-7.14%)
Mar 20, 2020 12.37 12.54 10.97 11.49 226,100 -0.76(-6.20%)
Mar 19, 2020 10.04 12.35 9.920 12.25 194,435 +2.23(+22.26%)
Mar 18, 2020 10.87 11.47 10.00 10.02 442,450 -1.34(-11.80%)
Mar 17, 2020 10.94 12.37 10.55 11.36 302,658 +0.85(+8.09%)
Mar 16, 2020 10.37 11.51 10.27 10.51 326,802 -1.07(-9.24%)
Mar 13, 2020 11.75 12.80 11.13 11.58 337,000 +0.80(+7.42%)
Mar 12, 2020 15.02 15.80 10.77 10.78 304,128 -5.75(-34.79%)
Mar 11, 2020 17.50 17.67 16.34 16.53 137,141 -1.31(-7.34%)
Mar 10, 2020 18.56 18.56 16.75 17.84 193,204 +0.34(+1.94%)
Mar 09, 2020 18.41 19.31 17.46 17.50 108,618 -2.63(-13.07%)
Mar 06, 2020 19.82 20.89 19.20 20.13 116,100 -0.55(-2.66%)
Mar 05, 2020 21.34 22.02 20.50 20.68 124,222 -1.25(-5.70%)
Mar 04, 2020 21.41 22.77 21.15 21.93 136,911 +1.15(+5.53%)
Mar 03, 2020 21.00 22.73 20.51 20.78 150,360 -0.06(-0.29%)
Mar 02, 2020 20.10 20.85 19.09 20.84 161,152 +0.84(+4.20%)
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%)
Feb 03, 2020 31.59 32.31 31.29 31.55 74,232 +0.24(+0.77%)
Jan 31, 2020 31.70 31.92 30.55 31.31 78,600 -0.67(-2.10%)
Jan 30, 2020 31.99 32.52 31.43 31.98 36,160 -0.25(-0.78%)
Jan 29, 2020 31.85 32.60 31.45 32.23 36,377 +0.36(+1.13%)
Jan 28, 2020 32.62 33.14 31.41 31.87 68,974 -0.29(-0.90%)
Jan 27, 2020 32.51 33.24 32.00 32.16 79,049 -1.19(-3.57%)
Jan 24, 2020 34.87 34.90 32.90 33.35 75,200 -1.10(-3.19%)
Jan 23, 2020 34.50 34.82 33.88 34.45 165,983 -0.09(-0.26%)
Jan 22, 2020 34.16 34.81 33.64 34.54 64,309 +0.62(+1.83%)
Jan 21, 2020 35.00 35.47 33.81 33.92 56,993 -1.05(-3.00%)
Jan 17, 2020 36.10 36.47 34.81 34.97 75,100 -1.11(-3.08%)
Jan 16, 2020 34.49 36.25 34.49 36.08 67,070 +1.93(+5.65%)
Jan 15, 2020 34.63 35.05 34.01 34.15 79,663 -0.47(-1.36%)
Jan 14, 2020 34.29 35.14 33.88 34.62 58,241 +0.26(+0.76%)
Jan 13, 2020 34.48 34.72 33.94 34.36 74,238 -0.01(-0.03%)
Jan 10, 2020 35.80 35.94 34.28 34.37 65,900 -1.57(-4.37%)
Jan 09, 2020 35.51 36.53 35.10 35.94 95,475 +0.77(+2.19%)
Jan 08, 2020 33.87 35.55 33.87 35.17 104,534 +1.29(+3.81%)
Jan 07, 2020 33.73 34.15 33.12 33.88 68,721 +0.03(+0.09%)
Jan 06, 2020 33.14 33.88 32.88 33.85 48,972 +0.31(+0.92%)
Jan 03, 2020 33.08 33.81 32.78 33.54 59,100 -0.09(-0.27%)
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.