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 (%)
Dec 31, 2018	15.84	15.86	14.03	14.50	209,700	-1.34(-8.46%)
Dec 28, 2018	15.03	16.22	14.39	15.84	159,700	+0.81(+5.39%)
Dec 27, 2018	14.78	15.41	14.28	15.03	180,007	+0.10(+0.67%)
Dec 26, 2018	14.74	15.30	14.09	14.93	187,223	+0.57(+3.97%)
Dec 24, 2018	15.01	15.60	14.23	14.36	71,200	-0.88(-5.77%)
Dec 21, 2018	16.56	16.98	14.86	15.24	122,000	-1.29(-7.80%)
Dec 20, 2018	16.96	17.28	15.56	16.53	101,074	-0.42(-2.48%)
Dec 19, 2018	17.45	17.84	16.79	16.95	97,383	-0.49(-2.81%)
Dec 18, 2018	17.37	18.09	17.29	17.44	58,806	+0.17(+0.98%)
Dec 17, 2018	17.96	18.67	17.04	17.27	79,035	-0.84(-4.64%)
Dec 14, 2018	18.23	18.74	17.77	18.11	43,600	-0.30(-1.63%)
Dec 13, 2018	18.89	19.30	18.23	18.41	69,462	-0.27(-1.45%)
Dec 12, 2018	18.49	19.33	18.49	18.68	56,377	+0.59(+3.26%)
Dec 11, 2018	19.16	19.23	18.00	18.09	66,787	-0.79(-4.18%)
Dec 10, 2018	19.16	19.26	18.50	18.88	90,820	-0.39(-2.02%)
Dec 07, 2018	20.01	20.57	19.05	19.27	64,200	-0.73(-3.65%)
Dec 06, 2018	19.71	20.33	19.65	20.00	76,722	-0.04(-0.20%)
Dec 04, 2018	20.18	21.01	19.86	20.04	81,300	-0.13(-0.64%)

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.