Skip to main content

Digimarc Corp (NQ: DMRC )

27.18 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.80 14.81 14.81 14.81 2,024 +0.21(+1.42%)
Dec 30, 2009 14.62 14.79 14.58 14.60 9,220 -0.08(-0.54%)
Dec 29, 2009 14.66 14.73 14.64 14.68 5,371 +0.04(+0.27%)
Dec 28, 2009 14.58 14.75 14.57 14.64 7,430 +0.13(+0.88%)
Dec 24, 2009 14.58 14.63 14.50 14.51 4,988 +0.04(+0.27%)
Dec 23, 2009 14.83 14.83 14.47 14.47 20,397 -0.93(-6.03%)
Dec 22, 2009 14.66 15.40 14.56 15.40 5,084 +0.78(+5.34%)
Dec 21, 2009 14.82 14.82 14.52 14.62 11,674 -0.20(-1.33%)
Dec 18, 2009 14.52 15.44 14.52 14.82 15,041 +0.20(+1.35%)
Dec 17, 2009 14.61 14.62 14.43 14.62 5,508 +0.09(+0.61%)
Dec 16, 2009 14.54 14.67 14.52 14.53 809 -0.16(-1.08%)
Dec 15, 2009 14.44 14.72 14.23 14.69 6,907 +0.22(+1.50%)
Dec 14, 2009 14.65 14.74 14.47 14.47 11,417 -0.26(-1.78%)
Dec 11, 2009 14.77 14.81 14.71 14.74 5,675 -0.03(-0.23%)
Dec 10, 2009 14.43 14.77 14.43 14.77 5,667 +0.20(+1.36%)
Dec 09, 2009 14.70 14.77 14.57 14.57 2,991 -0.01(-0.07%)
Dec 08, 2009 14.59 14.63 14.52 14.58 7,342 -0.04(-0.27%)
Dec 07, 2009 14.64 14.74 14.58 14.62 8,831 -0.04(-0.27%)
Dec 04, 2009 14.78 14.79 14.66 14.66 10,183 -0.08(-0.54%)
Dec 03, 2009 14.75 14.81 14.67 14.74 7,055 -0.06(-0.40%)
Dec 02, 2009 14.77 14.82 14.67 14.80 39,404 -0.02(-0.13%)
Dec 01, 2009 14.93 14.93 14.71 14.82 15,734 +0.05(+0.33%)
Nov 30, 2009 14.76 14.86 14.65 14.77 9,486 +0.07(+0.47%)
Nov 27, 2009 14.68 14.76 14.58 14.70 2,277 -0.04(-0.27%)
Nov 25, 2009 14.66 15.08 14.54 14.74 27,143 +0.08(+0.54%)
Nov 24, 2009 14.23 14.66 14.23 14.66 7,342 +0.29(+1.99%)
Nov 23, 2009 14.36 14.43 14.26 14.38 7,751 -0.02(-0.14%)
Nov 20, 2009 14.10 14.44 14.10 14.40 6,348 +0.23(+1.60%)
Nov 19, 2009 14.00 14.17 14.00 14.17 2,429 -0.01(-0.07%)
Nov 18, 2009 14.33 14.33 14.18 14.18 6,355 -0.19(-1.31%)
Nov 17, 2009 13.93 14.37 13.89 14.37 17,497 +0.34(+2.39%)
Nov 16, 2009 14.24 14.30 14.03 14.03 11,163 -0.20(-1.39%)
Nov 13, 2009 14.40 14.40 14.02 14.23 8,887 +0.00(+0.00%)
Nov 12, 2009 14.40 14.41 14.10 14.23 27,832 +0.00(+0.00%)
Nov 11, 2009 14.17 14.33 14.07 14.23 11,033 +0.07(+0.49%)
Nov 10, 2009 13.70 14.16 13.70 14.16 21,280 +0.16(+1.13%)
Nov 09, 2009 14.08 14.18 13.76 14.00 19,925 -0.07(-0.49%)
Nov 06, 2009 13.91 14.07 13.76 14.07 14,624 +0.16(+1.14%)
Nov 05, 2009 13.74 13.91 13.58 13.91 11,783 +0.33(+2.46%)
Nov 04, 2009 13.42 13.60 13.30 13.58 45,049 +0.03(+0.24%)
Nov 03, 2009 13.30 13.73 13.30 13.55 29,059 -0.15(-1.08%)
Nov 02, 2009 13.83 13.96 12.91 13.69 22,801 -0.14(-1.00%)
Oct 30, 2009 13.34 14.27 13.33 13.83 22,287 +0.19(+1.38%)
Oct 29, 2009 14.09 14.36 13.64 13.64 14,429 -0.06(-0.43%)
Oct 28, 2009 14.08 14.46 13.04 13.70 60,787 -0.54(-3.81%)
Oct 27, 2009 14.66 14.66 14.14 14.25 13,437 -0.30(-2.04%)
Oct 26, 2009 14.55 14.67 14.54 14.54 1,922 +0.00(+0.00%)
Oct 23, 2009 14.66 14.70 14.54 14.54 4,591 -0.14(-0.94%)
Oct 22, 2009 14.54 14.68 14.46 14.68 7,592 +0.21(+1.43%)
Oct 21, 2009 14.68 14.79 14.45 14.47 9,467 +0.00(+0.00%)
Oct 20, 2009 14.69 15.02 14.47 14.47 30,953 -0.18(-1.21%)
Oct 19, 2009 14.81 15.09 14.52 14.65 13,315 -0.06(-0.40%)
Oct 16, 2009 14.72 14.91 14.63 14.71 3,251 -0.01(-0.07%)
Oct 15, 2009 14.70 14.91 14.70 14.72 8,170 -0.35(-2.30%)
Oct 14, 2009 15.06 15.56 14.95 15.07 11,132 +0.14(+0.93%)
Oct 13, 2009 14.93 14.96 14.62 14.93 7,170 +0.05(+0.36%)
Oct 12, 2009 14.82 14.89 14.46 14.88 7,317 +0.05(+0.37%)
Oct 09, 2009 14.62 14.98 14.55 14.82 8,727 -0.09(-0.60%)
Oct 08, 2009 14.91 14.99 14.50 14.91 10,023 -0.15(-0.98%)
Oct 07, 2009 14.91 15.06 14.76 15.06 5,660 +0.29(+1.94%)
Oct 06, 2009 14.66 14.77 14.53 14.77 7,411 +0.11(+0.74%)
Oct 05, 2009 14.73 14.77 14.53 14.66 9,500 -0.07(-0.47%)
Oct 02, 2009 14.80 14.92 14.44 14.73 3,756 -0.19(-1.26%)
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.