Indicators

Digimarc Corp (NQ: DMRC )

25.23 +0.25 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.