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 (%)
Jul 31, 2017	30.90	31.35	30.15	31.35	128,298	+0.45(+1.46%)
Jul 28, 2017	30.20	31.35	30.00	30.90	130,661	+0.40(+1.31%)
Jul 27, 2017	29.50	31.55	29.24	30.50	223,477	+0.35(+1.16%)
Jul 26, 2017	30.30	30.80	29.75	30.15	193,938	-0.05(-0.17%)
Jul 25, 2017	30.90	31.00	29.95	30.20	119,134	-0.55(-1.79%)
Jul 24, 2017	30.65	31.38	30.51	30.75	161,124	+0.25(+0.82%)
Jul 21, 2017	32.70	32.70	30.40	30.50	205,945	-2.20(-6.73%)
Jul 20, 2017		32.75	31.05	32.70	152,893	+1.65(+5.31%)
Jul 19, 2017	30.60	31.25	30.43	31.05	86,904	+0.60(+1.97%)
Jul 18, 2017	31.15	31.55	29.95	30.45	152,683	-0.50(-1.62%)
Jul 17, 2017	32.65	32.65	30.75	30.95	194,214	-1.70(-5.21%)
Jul 14, 2017	31.60	32.85	31.60	32.65	135,036	+0.75(+2.35%)
Jul 13, 2017	31.35	32.75	30.90	31.90	191,808	+0.55(+1.75%)
Jul 12, 2017	31.10	32.00	30.55	31.35	185,094	+0.75(+2.45%)
Jul 11, 2017	31.00	31.35	29.75	30.60	234,231	-0.35(-1.13%)
Jul 10, 2017	32.75	33.24	30.75	30.95	595,484	-0.15(-0.48%)
Jul 07, 2017		38.40	30.88	31.10	571,123	-7.30(-19.01%)
Jul 06, 2017	39.50	40.30	38.25	38.40	66,251	-1.10(-2.78%)
Jul 05, 2017	38.25	39.90	37.50	39.50	68,951	+1.20(+3.13%)

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.