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

Digimarc Corp (NQ: DMRC )

22.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2009 13.32 13.83 13.16 13.73 7,034 +0.09(+0.65%)
Jul 30, 2009 13.80 13.80 13.63 13.64 13,336 +0.18(+1.32%)
Jul 29, 2009 13.37 13.52 12.98 13.47 22,266 -0.07(-0.51%)
Jul 28, 2009 13.25 13.54 12.68 13.54 9,716 +0.21(+1.56%)
Jul 27, 2009 13.24 13.50 13.00 13.33 7,648 +0.04(+0.30%)
Jul 24, 2009 13.45 13.45 13.23 13.29 14,019 +0.11(+0.82%)
Jul 23, 2009 13.46 13.72 13.00 13.18 13,554 -0.02(-0.15%)
Jul 22, 2009 13.21 13.44 13.11 13.20 13,770 +0.03(+0.22%)
Jul 21, 2009 13.31 13.33 12.89 13.17 23,086 -0.09(-0.67%)
Jul 20, 2009 13.47 13.47 13.11 13.26 12,999 +0.27(+2.05%)
Jul 17, 2009 13.31 13.31 12.92 12.99 5,726 -0.39(-2.88%)
Jul 16, 2009 12.86 13.48 12.40 13.38 38,500 +0.36(+2.73%)
Jul 15, 2009 12.65 13.21 12.55 13.02 37,835 +0.43(+3.45%)
Jul 14, 2009 12.29 12.78 12.06 12.59 29,706 +0.42(+3.49%)
Jul 13, 2009 12.10 12.26 11.91 12.16 8,306 +0.06(+0.49%)
Jul 10, 2009 11.91 12.23 11.91 12.10 2,327 +0.19(+1.58%)
Jul 09, 2009 12.28 12.29 11.91 11.92 14,598 -0.29(-2.35%)
Jul 08, 2009 11.86 12.46 11.86 12.20 5,310 +0.32(+2.66%)
Jul 07, 2009 11.98 12.32 10.87 11.89 31,593 +0.08(+0.67%)
Jul 06, 2009 12.17 12.55 11.73 11.81 22,773 -0.41(-3.32%)
Jul 02, 2009 12.35 12.52 12.10 12.21 6,707 -0.34(-2.68%)
Jul 01, 2009 12.36 12.64 12.10 12.55 18,130 +0.13(+1.03%)
Jun 30, 2009 11.87 12.44 11.86 12.42 50,762 +0.51(+4.32%)
Jun 29, 2009 11.94 12.14 11.77 11.91 38,959 +0.22(+1.86%)
Jun 26, 2009 12.82 13.18 11.62 11.69 951,069 -1.19(-9.21%)
Jun 25, 2009 12.97 13.46 12.27 12.87 35,945 +0.46(+3.74%)
Jun 24, 2009 12.87 13.07 12.35 12.41 32,713 -0.41(-3.16%)
Jun 23, 2009 12.57 13.12 12.45 12.81 25,633 +0.32(+2.53%)
Jun 22, 2009 13.28 13.38 12.05 12.50 30,203 -0.88(-6.57%)
Jun 19, 2009 13.68 13.73 12.93 13.38 43,291 -0.15(-1.10%)
Jun 18, 2009 12.21 13.71 12.11 13.53 61,337 +0.93(+7.37%)
Jun 17, 2009 10.69 12.63 10.63 12.60 69,873 +1.89(+17.62%)
Jun 16, 2009 10.75 11.28 10.38 10.71 54,829 +0.51(+5.04%)
Jun 15, 2009 10.12 10.74 10.12 10.20 46,171 +0.31(+3.10%)
Jun 12, 2009 9.831 9.890 9.693 9.890 19,569 +0.03(+0.30%)
Jun 11, 2009 9.831 10.12 9.732 9.861 16,668 +0.09(+0.91%)
Jun 10, 2009 9.940 10.15 9.742 9.772 27,441 -0.08(-0.80%)
Jun 09, 2009 10.05 10.13 9.782 9.851 20,707 -0.17(-1.68%)
Jun 08, 2009 10.37 10.37 10.01 10.02 14,365 -0.13(-1.27%)
Jun 05, 2009 10.21 10.31 10.08 10.15 9,685 +0.02(+0.20%)
Jun 04, 2009 10.15 10.21 10.04 10.13 22,696 -0.02(-0.20%)
Jun 03, 2009 10.32 10.32 9.979 10.15 16,703 -0.19(-1.82%)
Jun 02, 2009 10.20 10.35 10.20 10.33 18,790 +0.21(+2.05%)
Jun 01, 2009 10.19 10.36 10.03 10.13 30,458 +0.09(+0.89%)
May 29, 2009 10.31 11.07 9.940 10.04 18,158 -0.22(-2.12%)
May 28, 2009 10.26 10.32 10.09 10.26 17,092 +0.08(+0.78%)
May 27, 2009 10.30 10.35 10.14 10.18 10,244 -0.20(-1.90%)
May 26, 2009 10.03 10.37 10.03 10.37 17,952 +0.25(+2.44%)
May 22, 2009 10.32 10.32 10.11 10.13 12,120 -0.05(-0.49%)
May 21, 2009 10.29 10.29 10.03 10.18 16,037 -0.24(-2.28%)
May 20, 2009 10.16 10.43 9.920 10.41 24,821 +0.34(+3.33%)
May 19, 2009 10.19 10.19 9.900 10.08 10,481 -0.15(-1.45%)
May 18, 2009 9.801 10.24 9.624 10.23 20,556 +0.54(+5.61%)
May 15, 2009 9.841 10.24 9.535 9.683 16,356 -0.19(-1.90%)
May 14, 2009 9.673 9.890 9.633 9.871 16,355 +0.16(+1.63%)
May 13, 2009 9.762 10.07 9.643 9.712 18,617 -0.20(-1.99%)
May 12, 2009 10.07 10.08 9.762 9.910 10,455 -0.07(-0.69%)
May 11, 2009 10.34 10.75 9.880 9.979 38,464 -0.59(-5.61%)
May 08, 2009 10.04 10.78 9.732 10.57 70,424 +0.74(+7.54%)
May 07, 2009 9.979 9.979 9.732 9.831 12,727 -0.04(-0.40%)
May 06, 2009 10.09 10.29 9.584 9.871 19,116 -0.12(-1.19%)
May 05, 2009 9.722 10.32 9.722 9.989 26,778 +0.22(+2.22%)
May 04, 2009 9.831 10.44 9.456 9.772 30,763 -0.02(-0.20%)
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.