Digimarc Corp (NQ: DMRC )

49.23 USD +7.20 (+17.13%)
Official Closing Price Updated: 7:29 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 44.13 51.20 43.75 49.23 446,046 +7.20(+17.13%)
Nov 30, 2020 42.22 42.94 38.35 42.03 231,415 -0.60(-1.41%)
Nov 27, 2020 39.29 45.04 39.29 42.63 264,500 +3.72(+9.56%)
Nov 25, 2020 38.37 39.19 38.11 38.91 78,900 +0.37(+0.96%)
Nov 24, 2020 40.18 41.58 37.75 38.54 128,466 -1.11(-2.80%)
Nov 23, 2020 38.80 40.42 38.72 39.65 134,211 +1.09(+2.83%)
Nov 20, 2020 39.11 39.42 38.00 38.56 110,500 -0.94(-2.38%)
Nov 19, 2020 40.41 42.36 39.38 39.50 152,717 -1.19(-2.92%)
Nov 18, 2020 38.28 44.75 38.28 40.69 364,883 +2.29(+5.96%)
Nov 17, 2020 33.91 39.00 33.55 38.40 226,716 +3.90(+11.30%)
Nov 16, 2020 34.50 35.88 33.80 34.50 69,663 +0.73(+2.16%)
Nov 13, 2020 34.95 35.81 33.20 33.77 92,300 -0.87(-2.51%)
Nov 12, 2020 35.49 37.21 34.19 34.64 203,208 -1.35(-3.75%)
Nov 11, 2020 36.23 37.83 34.95 35.99 200,942 -0.28(-0.77%)
Nov 10, 2020 34.82 36.96 34.03 36.27 203,842 +1.99(+5.81%)
Nov 09, 2020 34.31 34.68 32.51 34.28 213,223 +2.74(+8.69%)
Nov 06, 2020 32.70 33.20 31.15 31.54 90,000 -1.16(-3.55%)
Nov 05, 2020 31.60 33.20 30.59 32.70 255,265 +1.52(+4.87%)
Nov 04, 2020 32.15 33.39 30.70 31.18 195,448 -1.25(-3.85%)
Nov 03, 2020 31.79 33.98 31.56 32.43 137,054 +1.03(+3.28%)
Nov 02, 2020 31.56 32.91 30.76 31.40 111,897 -0.29(-0.92%)
Oct 30, 2020 34.46 34.61 30.44 31.69 225,100 -2.92(-8.44%)
Oct 29, 2020 28.29 35.51 28.29 34.61 340,731 +5.86(+20.38%)
Oct 28, 2020 29.80 30.54 28.52 28.75 140,434 -1.81(-5.92%)
Oct 27, 2020 30.93 31.93 29.85 30.56 131,871 -0.43(-1.39%)
Oct 26, 2020 32.52 32.91 30.26 30.99 114,826 -1.86(-5.66%)
Oct 23, 2020 31.57 33.02 30.50 32.85 136,400 +1.77(+5.69%)
Oct 22, 2020 29.88 31.33 29.56 31.08 69,589 +1.33(+4.47%)
Oct 21, 2020 30.12 30.12 28.78 29.75 63,789 -0.03(-0.10%)
Oct 20, 2020 30.32 30.93 29.52 29.78 75,653 -0.23(-0.77%)
Oct 19, 2020 30.35 32.38 29.88 30.01 118,767 +0.09(+0.30%)
Oct 16, 2020 30.53 31.46 29.72 29.92 58,600 -0.73(-2.38%)
Oct 15, 2020 29.14 30.90 28.89 30.65 80,637 +0.94(+3.16%)
Oct 14, 2020 29.88 30.79 29.19 29.71 66,909 +0.06(+0.20%)
Oct 13, 2020 28.42 30.49 28.42 29.65 96,944 +0.78(+2.70%)
Oct 12, 2020 29.21 29.98 28.50 28.87 90,404 -0.34(-1.16%)
Oct 09, 2020 30.49 31.07 28.40 29.21 119,600 -0.92(-3.05%)
Oct 08, 2020 30.95 31.79 28.55 30.13 156,565 -0.37(-1.21%)
Oct 07, 2020 28.75 31.47 28.44 30.50 259,952 +2.13(+7.51%)
Oct 06, 2020 27.00 29.45 27.00 28.37 246,728 +2.08(+7.91%)
Oct 05, 2020 27.01 28.94 26.12 26.29 138,584 -0.60(-2.23%)
Oct 02, 2020 27.24 28.34 25.30 26.89 269,400 -0.58(-2.11%)
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.