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

Digimarc Corp (NQ: DMRC )

23.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
May 01, 2009 9.841 10.26 9.762 9.791 17,506 -0.05(-0.50%)
Apr 30, 2009 9.950 10.58 9.782 9.841 16,482 -0.04(-0.40%)
Apr 29, 2009 9.801 10.61 9.762 9.880 22,538 +0.20(+2.04%)
Apr 28, 2009 9.446 9.979 9.446 9.683 18,912 +0.10(+1.03%)
Apr 27, 2009 9.890 9.890 9.584 9.584 9,480 -0.24(-2.41%)
Apr 24, 2009 9.950 9.989 9.782 9.821 15,852 +0.02(+0.20%)
Apr 23, 2009 10.07 10.07 9.791 9.801 14,386 -0.23(-2.27%)
Apr 22, 2009 10.17 10.27 9.959 10.03 6,176 -0.36(-3.43%)
Apr 21, 2009 10.07 10.42 9.920 10.38 16,182 +0.30(+2.94%)
Apr 20, 2009 10.52 10.61 9.752 10.09 20,148 -0.57(-5.37%)
Apr 17, 2009 10.74 10.81 10.57 10.66 14,754 -0.02(-0.19%)
Apr 16, 2009 10.50 10.81 10.19 10.68 10,896 +0.27(+2.56%)
Apr 15, 2009 10.15 10.52 9.831 10.41 5,966 +0.36(+3.54%)
Apr 14, 2009 10.08 10.47 10.06 10.06 12,020 -0.70(-6.52%)
Apr 13, 2009 10.27 10.78 10.13 10.76 18,886 +0.21(+1.97%)
Apr 09, 2009 10.20 10.58 9.465 10.55 26,172 +0.59(+5.95%)
Apr 08, 2009 9.614 10.27 9.465 9.959 7,344 +0.41(+4.24%)
Apr 07, 2009 9.712 9.959 9.554 9.554 8,049 -0.34(-3.40%)
Apr 06, 2009 9.811 9.979 9.643 9.890 17,135 -0.10(-0.99%)
Apr 03, 2009 9.791 10.03 9.594 9.989 25,412 +0.20(+2.02%)
Apr 02, 2009 9.861 9.880 9.485 9.791 16,553 +0.16(+1.64%)
Apr 01, 2009 9.426 9.683 9.386 9.633 16,252 +0.03(+0.31%)
Mar 31, 2009 9.495 9.811 9.327 9.604 20,208 +0.22(+2.32%)
Mar 30, 2009 9.110 9.396 9.110 9.386 13,598 -0.74(-7.32%)
Mar 26, 2009 10.13 10.13 9.791 10.13 15,889 +0.01(+0.10%)
Mar 25, 2009 9.485 10.12 9.485 10.12 19,718 +0.71(+7.56%)
Mar 24, 2009 9.742 10.07 9.367 9.406 12,008 -0.45(-4.61%)
Mar 23, 2009 9.554 9.890 9.406 9.861 25,728 +0.41(+4.39%)
Mar 20, 2009 9.416 9.703 9.406 9.446 22,030 -0.21(-2.15%)
Mar 19, 2009 10.06 10.10 9.584 9.653 10,005 -0.22(-2.20%)
Mar 18, 2009 9.624 9.871 9.515 9.871 8,933 +0.22(+2.25%)
Mar 17, 2009 9.861 9.861 9.268 9.653 13,720 +0.38(+4.05%)
Mar 16, 2009 9.851 9.869 9.238 9.278 7,852 -0.22(-2.29%)
Mar 13, 2009 9.762 9.880 9.456 9.495 7,977 -0.24(-2.44%)
Mar 12, 2009 9.189 9.732 9.189 9.732 18,029 +0.40(+4.23%)
Mar 11, 2009 9.826 9.940 9.337 9.337 9,947 -0.34(-3.47%)
Mar 10, 2009 9.367 9.683 9.209 9.673 16,649 +0.31(+3.27%)
Mar 09, 2009 9.169 9.367 9.169 9.367 6,691 +0.03(+0.32%)
Mar 06, 2009 9.129 9.337 9.041 9.337 16,553 +0.31(+3.39%)
Mar 05, 2009 9.149 9.377 9.016 9.031 24,103 -0.31(-3.28%)
Mar 04, 2009 9.317 9.782 9.238 9.337 12,125 -0.16(-1.66%)
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.