Indicators

Digimarc Corp (NQ: DMRC )

22.96 -0.06 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.42	21.77	21.12	21.71	25,111	+0.35(+1.62%)
Mar 27, 2013	21.61	21.83	21.10	21.36	18,907	-0.46(-2.13%)
Mar 26, 2013	21.77	21.90	21.35	21.83	10,953	+0.12(+0.55%)
Mar 25, 2013	21.38	21.76	21.26	21.71	10,954	+0.26(+1.20%)
Mar 22, 2013	21.55	21.81	21.27	21.45	6,565	-0.28(-1.27%)
Mar 21, 2013	21.45	22.06	21.45	21.73	4,012	+0.04(+0.18%)
Mar 20, 2013	21.41	21.78	21.41	21.69	8,779	+0.36(+1.67%)
Mar 19, 2013	21.49	21.57	21.25	21.33	7,308	-0.07(-0.32%)
Mar 18, 2013	21.38	21.56	21.32	21.40	12,545	-0.18(-0.82%)
Mar 15, 2013	21.64	21.81	21.11	21.58	37,137	-0.05(-0.23%)
Mar 14, 2013	21.60	21.82	21.48	21.63	7,385	-0.14(-0.64%)
Mar 13, 2013	21.74	21.92	21.64	21.77	10,961	+0.01(+0.05%)
Mar 12, 2013	21.89	22.03	21.71	21.76	11,135	-0.13(-0.59%)
Mar 11, 2013	21.84	21.97	21.84	21.89	5,581	+0.07(+0.32%)
Mar 08, 2013	22.01	22.01	21.74	21.82	11,683	-0.17(-0.76%)
Mar 07, 2013	22.77	22.89	21.94	21.98	12,506	-0.82(-3.60%)
Mar 06, 2013	23.13	23.44	22.44	22.80	6,723	-0.32(-1.37%)
Mar 05, 2013	23.02	23.38	22.82	23.12	29,620	+0.10(+0.43%)
Mar 04, 2013	22.33	23.21	22.29	23.02	22,525	+0.60(+2.69%)

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.