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 29, 2022	14.94	15.50	14.79	15.31	139,773	+0.22(+1.46%)
Jul 28, 2022	14.65	15.55	14.21	15.09	72,398	+0.36(+2.44%)
Jul 27, 2022	14.33	15.20	14.01	14.73	93,752	+0.61(+4.32%)
Jul 26, 2022	14.59	15.33	13.93	14.12	84,815	-0.73(-4.92%)
Jul 25, 2022	15.31	15.31	14.50	14.85	114,732	-0.36(-2.37%)
Jul 22, 2022	15.85	16.00	14.94	15.21	83,556	-0.72(-4.52%)
Jul 21, 2022	14.81	15.95	14.60	15.93	106,727	+1.11(+7.49%)
Jul 20, 2022	13.74	15.04	13.59	14.82	273,370	+1.24(+9.13%)
Jul 19, 2022	13.26	13.82	13.03	13.58	317,911	+0.50(+3.82%)
Jul 18, 2022	14.23	15.17	13.08	13.08	129,388	-1.07(-7.56%)
Jul 15, 2022	13.84	14.22	13.10	14.15	257,865	+0.57(+4.20%)
Jul 14, 2022	14.03	14.09	13.46	13.58	75,154	-0.58(-4.10%)
Jul 13, 2022	14.22	14.48	14.00	14.16	78,488	-0.37(-2.55%)
Jul 12, 2022	15.13	15.84	14.30	14.53	74,737	-0.60(-3.97%)
Jul 11, 2022	15.98	15.98	14.52	15.13	73,020	-1.19(-7.29%)
Jul 08, 2022	14.99	16.50	14.94	16.32	152,193	+1.23(+8.15%)
Jul 07, 2022	13.93	15.15	13.81	15.09	109,605	+1.20(+8.64%)
Jul 06, 2022	14.51	14.92	13.78	13.89	79,450	-0.68(-4.67%)
Jul 05, 2022	14.07	14.60	13.69	14.57	89,649	+0.38(+2.68%)

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.