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 (%)
Dec 31, 2008 9.505 9.900 9.396 9.900 32,868 +0.42(+4.48%)
Dec 30, 2008 9.584 9.584 9.120 9.475 17,088 -0.06(-0.62%)
Dec 29, 2008 9.436 9.880 8.932 9.535 25,596 -0.07(-0.72%)
Dec 26, 2008 9.712 9.712 9.396 9.604 20,636 +0.26(+2.75%)
Dec 24, 2008 9.475 9.495 9.347 9.347 7,937 -0.24(-2.47%)
Dec 23, 2008 9.199 9.584 9.199 9.584 26,857 +0.42(+4.64%)
Dec 22, 2008 8.744 9.396 8.675 9.159 26,377 +0.58(+6.80%)
Dec 19, 2008 9.683 10.23 8.576 8.576 160,274 -0.91(-9.58%)
Dec 18, 2008 10.04 10.08 9.268 9.485 34,547 -0.35(-3.52%)
Dec 17, 2008 9.683 10.07 9.653 9.831 22,876 +0.10(+1.02%)
Dec 16, 2008 9.406 9.772 9.386 9.732 24,080 +0.41(+4.34%)
Dec 15, 2008 8.882 9.742 8.882 9.327 27,220 +0.59(+6.79%)
Dec 12, 2008 8.497 8.764 8.398 8.734 28,139 +0.05(+0.57%)
Dec 11, 2008 8.744 8.764 8.586 8.685 19,492 -0.13(-1.46%)
Dec 10, 2008 8.794 8.863 8.645 8.813 20,860 +0.04(+0.45%)
Dec 09, 2008 8.695 8.823 8.665 8.774 15,713 -0.04(-0.45%)
Dec 08, 2008 8.863 8.863 8.705 8.813 41,647 +0.13(+1.48%)
Dec 05, 2008 8.161 8.754 7.993 8.685 41,965 +0.47(+5.78%)
Dec 04, 2008 8.467 8.517 8.211 8.211 20,433 -0.32(-3.71%)
Dec 03, 2008 8.418 8.606 8.250 8.527 31,727 +0.13(+1.53%)
Dec 02, 2008 8.141 8.467 7.914 8.398 27,326 +0.28(+3.41%)
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.