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 (%)
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%)

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.