Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 51.90 54.04 50.50 52.56 303,600 -0.36(-0.68%)
May 30, 2019 59.64 60.34 52.86 52.92 428,129 -11.86(-18.31%)
May 29, 2019 65.38 66.00 63.59 64.78 277,580 -0.78(-1.19%)
May 28, 2019 65.42 66.50 64.77 65.56 306,922 +1.46(+2.28%)
May 24, 2019 63.83 64.58 62.13 64.10 176,400 +0.43(+0.68%)
May 23, 2019 62.46 64.22 61.51 63.67 224,202 +0.17(+0.27%)
May 22, 2019 63.87 65.91 62.70 63.50 219,869 -0.20(-0.31%)
May 21, 2019 58.93 63.99 58.54 63.70 428,162 +4.94(+8.41%)
May 20, 2019 58.00 59.78 57.69 58.76 139,011 +0.71(+1.22%)
May 17, 2019 59.11 59.95 57.52 58.05 136,200 -1.92(-3.20%)
May 16, 2019 60.28 62.00 59.42 59.97 186,401 -0.08(-0.13%)
May 15, 2019 58.52 62.10 58.52 60.05 291,520 +0.66(+1.11%)
May 14, 2019 55.24 60.05 54.52 59.39 224,113 +4.36(+7.92%)
May 13, 2019 56.95 57.58 53.53 55.03 166,708 -3.25(-5.58%)
May 10, 2019 57.00 59.79 55.55 58.28 321,700 +0.52(+0.90%)
May 09, 2019 59.65 60.25 57.50 57.76 330,082 -3.16(-5.19%)
May 08, 2019 54.54 61.88 54.00 60.92 412,435 +6.32(+11.58%)
May 07, 2019 53.00 55.11 51.00 54.60 303,773 -0.33(-0.60%)
May 06, 2019 47.00 56.60 46.22 54.93 500,936 +6.97(+14.53%)
May 03, 2019 47.51 50.40 47.20 47.96 485,200 +0.04(+0.08%)
May 02, 2019 40.00 50.80 39.00 47.92 1,929,689 +14.82(+44.77%)
May 01, 2019 30.29 33.36 28.86 33.10 386,026 +3.31(+11.11%)
Apr 30, 2019 31.24 31.81 29.66 29.79 93,042 -1.21(-3.90%)
Apr 29, 2019 31.59 31.82 30.76 31.00 90,512 -0.60(-1.90%)
Apr 26, 2019 30.85 31.80 30.22 31.60 59,800 +0.82(+2.66%)
Apr 25, 2019 29.76 30.91 29.52 30.78 86,530 +0.92(+3.08%)
Apr 24, 2019 28.26 29.96 27.65 29.86 151,228 +1.60(+5.66%)
Apr 23, 2019 28.03 28.51 27.59 28.26 96,479 +0.29(+1.04%)
Apr 22, 2019 27.86 28.98 27.56 27.97 100,657 -0.03(-0.09%)
Apr 18, 2019 27.97 28.40 27.34 28.00 97,100 -0.12(-0.44%)
Apr 17, 2019 30.00 30.00 27.66 28.12 138,163 -1.84(-6.14%)
Apr 16, 2019 30.09 30.17 29.49 29.96 72,508 +0.06(+0.20%)
Apr 15, 2019 31.09 31.30 29.87 29.90 63,482 -1.22(-3.92%)
Apr 12, 2019 31.37 31.37 30.50 31.12 78,500 -0.07(-0.22%)
Apr 11, 2019 30.60 31.33 30.39 31.19 132,906 +0.69(+2.26%)
Apr 10, 2019 29.97 30.93 29.81 30.50 98,177 +0.54(+1.80%)
Apr 09, 2019 30.29 30.70 29.52 29.96 65,848 -0.44(-1.45%)
Apr 08, 2019 31.35 31.35 30.31 30.40 52,950 -1.04(-3.31%)
Apr 05, 2019 31.35 31.88 30.98 31.44 63,700 +0.10(+0.32%)
Apr 04, 2019 31.44 31.76 30.73 31.34 112,107 -0.10(-0.32%)
Apr 03, 2019 34.21 34.21 31.40 31.44 113,886 -2.56(-7.53%)
Apr 02, 2019 32.89 34.19 32.32 34.00 96,157 +1.12(+3.41%)
Apr 01, 2019 31.73 33.31 31.41 32.88 197,758 +1.50(+4.78%)
Mar 29, 2019 32.70 32.97 31.27 31.38 48,000 -0.99(-3.06%)
Mar 28, 2019 31.80 32.50 31.40 32.37 40,664 +0.54(+1.70%)
Mar 27, 2019 32.90 32.90 31.30 31.83 52,040 -1.22(-3.69%)
Mar 26, 2019 33.25 33.55 32.76 33.05 43,694 +0.26(+0.79%)
Mar 25, 2019 31.67 33.13 30.87 32.79 68,448 +0.84(+2.63%)
Mar 22, 2019 34.21 34.59 31.69 31.95 72,700 -2.27(-6.63%)
Mar 21, 2019 33.43 34.80 33.43 34.22 68,622 +0.51(+1.51%)
Mar 20, 2019 33.49 34.00 32.79 33.71 79,180 +0.12(+0.36%)
Mar 19, 2019 32.00 33.59 31.49 33.59 94,754 +1.77(+5.56%)
Mar 18, 2019 30.74 31.88 30.44 31.82 119,900 +1.09(+3.55%)
Mar 15, 2019 30.08 31.14 29.69 30.73 233,700 +0.67(+2.23%)
Mar 14, 2019 30.12 30.48 29.68 30.06 78,691 -0.05(-0.17%)
Mar 13, 2019 30.04 30.61 29.46 30.11 76,354 +0.25(+0.84%)
Mar 12, 2019 29.19 30.37 29.19 29.86 80,535 +0.68(+2.33%)
Mar 11, 2019 29.69 30.31 28.83 29.18 119,461 -0.46(-1.55%)
Mar 08, 2019 29.34 29.91 29.19 29.64 74,000 +0.05(+0.17%)
Mar 07, 2019 29.63 30.04 29.03 29.59 76,793 -0.05(-0.17%)
Mar 06, 2019 29.98 29.98 29.11 29.64 70,733 -0.39(-1.30%)
Mar 05, 2019 30.19 30.83 29.33 30.03 52,228 -0.04(-0.13%)
Mar 04, 2019 31.12 31.30 29.60 30.07 72,402 -0.84(-2.72%)
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.