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 (%)
May 24, 2011	27.38	27.80	27.27	27.44	22,140	-0.31(-1.10%)
May 23, 2011	28.44	28.44	27.74	27.74	11,274	-0.70(-2.47%)
May 20, 2011	28.75	29.05	28.44	28.45	26,777	-0.54(-1.87%)
May 19, 2011	29.63	29.98	28.90	28.99	21,043	-0.54(-1.84%)
May 18, 2011	28.98	29.60	28.79	29.53	29,668	+0.63(+2.19%)
May 17, 2011	29.38	29.38	28.41	28.90	29,959	-0.54(-1.85%)
May 16, 2011	31.21	31.22	29.44	29.44	39,123	-2.05(-6.50%)
May 13, 2011	31.62	33.44	31.37	31.49	56,464	+0.84(+2.74%)
May 12, 2011	27.68	30.70	27.68	30.65	52,126	+2.88(+10.35%)
May 11, 2011	27.10	27.82	27.10	27.77	24,362	+0.90(+3.35%)
May 10, 2011	26.22	27.08	26.22	26.87	35,382	+0.80(+3.07%)
May 09, 2011	25.81	26.14	25.81	26.07	10,937	+0.18(+0.69%)
May 06, 2011	25.97	26.36	25.68	25.90	11,340	-0.10(-0.38%)
May 05, 2011	25.29	26.25	24.75	26.00	15,597	+0.53(+2.10%)
May 04, 2011	26.31	26.37	25.46	25.46	14,723	-0.24(-0.92%)
May 03, 2011	26.71	26.71	25.64	25.70	13,981	-0.43(-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.