Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.44	23.60	23.25	23.60	24,314	+0.20(+0.84%)
Dec 29, 2011	24.16	24.16	23.29	23.41	28,895	-0.59(-2.47%)
Dec 28, 2011	24.24	24.36	23.85	24.00	19,330	-0.34(-1.38%)
Dec 27, 2011	24.17	24.61	24.17	24.34	10,664	-0.01(-0.04%)
Dec 23, 2011	24.48	24.48	24.15	24.35	7,447	+0.11(+0.45%)
Dec 21, 2011	24.33	24.49	23.85	24.24	16,111	-0.23(-0.93%)
Dec 20, 2011	24.69	25.33	24.16	24.46	46,094	+0.41(+1.68%)
Dec 19, 2011	25.28	25.42	24.04	24.06	17,711	-1.25(-4.96%)
Dec 16, 2011	25.17	26.14	24.22	25.31	33,525	+0.21(+0.83%)
Dec 15, 2011	25.04	25.20	24.73	25.11	13,637	+0.20(+0.79%)
Dec 14, 2011	24.22	24.94	24.16	24.91	22,969	+0.72(+2.98%)
Dec 13, 2011	24.89	25.00	24.04	24.19	15,278	-0.57(-2.31%)
Dec 12, 2011	24.52	24.85	24.08	24.76	24,902	-0.24(-0.95%)
Dec 09, 2011	24.04	25.05	24.04	25.00	17,238	+0.94(+3.90%)
Dec 08, 2011	24.57	24.73	24.06	24.06	14,318	-0.81(-3.26%)
Dec 07, 2011	24.68	24.96	24.30	24.87	23,338	+0.37(+1.49%)
Dec 06, 2011	24.61	24.72	23.96	24.50	18,954	-0.51(-2.05%)
Dec 05, 2011	25.42	25.42	24.70	25.02	16,177	-0.04(-0.16%)
Dec 02, 2011	25.11	25.29	24.70	25.06	14,678	+0.26(+1.04%)

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.