Indicators

Digimarc Corp (NQ: DMRC )

25.23 +0.25 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	39.07	39.92	38.25	39.24	65,473	-0.33(-0.82%)
Jul 28, 2011	38.66	40.19	38.54	39.56	40,738	+1.25(+3.28%)
Jul 27, 2011	39.71	39.90	38.23	38.31	73,217	-1.78(-4.44%)
Jul 26, 2011	40.38	41.20	40.06	40.08	51,377	-0.47(-1.17%)
Jul 25, 2011	41.27	43.30	40.53	40.56	88,452	-1.47(-3.50%)
Jul 22, 2011	42.49	42.72	39.04	42.03	124,118	+3.12(+8.02%)
Jul 21, 2011	38.47	39.03	38.21	38.91	47,003	+0.57(+1.49%)
Jul 20, 2011	38.45	38.50	37.81	38.34	32,576	+0.10(+0.26%)
Jul 19, 2011	38.14	38.49	37.92	38.24	46,619	+0.31(+0.81%)
Jul 18, 2011	38.14	38.14	37.62	37.93	42,397	-0.23(-0.60%)
Jul 15, 2011	37.75	38.41	37.75	38.16	19,609	+0.50(+1.34%)
Jul 14, 2011	38.48	38.60	37.43	37.65	24,407	-0.81(-2.11%)
Jul 13, 2011	37.86	38.83	37.86	38.46	35,493	+0.78(+2.07%)
Jul 12, 2011	37.74	38.97	37.43	37.68	91,890	+0.04(+0.10%)
Jul 11, 2011	37.79	37.89	37.39	37.64	73,400	+0.38(+1.01%)
Jul 08, 2011	36.81	37.39	36.60	37.27	17,147	-0.07(-0.19%)
Jul 07, 2011	37.52	37.93	37.08	37.34	49,962	+0.09(+0.24%)
Jul 06, 2011	35.63	37.69	35.63	37.25	104,155	+1.66(+4.66%)
Jul 05, 2011	35.58	36.06	35.45	35.59	29,283	+0.01(+0.03%)

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.