Indicators

Digimarc Corp (NQ: DMRC )

24.98 -0.41 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	29.81	30.02	29.15	29.28	31,159	-0.54(-1.80%)
Feb 27, 2014	29.93	30.53	29.58	29.82	18,996	-0.27(-0.89%)
Feb 26, 2014	29.93	30.39	29.71	30.09	26,554	+0.26(+0.87%)
Feb 25, 2014	29.68	30.02	29.68	29.83	61,488	-0.06(-0.20%)
Feb 24, 2014	29.52	30.03	29.52	29.89	35,495	+0.07(+0.23%)
Feb 21, 2014	31.02	31.28	28.91	29.82	102,231	-1.96(-6.16%)
Feb 20, 2014	31.02	31.83	30.49	31.78	35,642	+0.93(+3.03%)
Feb 19, 2014	32.82	33.75	30.69	30.84	38,618	-2.19(-6.64%)
Feb 18, 2014	32.52	33.07	31.86	33.04	29,775	+0.71(+2.18%)
Feb 14, 2014	32.08	32.33	32.33	32.33	29,102	+0.27(+0.84%)
Feb 13, 2014	30.45	32.24	30.45	32.07	36,022	+1.21(+3.93%)
Feb 12, 2014	30.83	32.08	30.64	30.85	30,011	+0.23(+0.75%)
Feb 11, 2014	30.76	31.22	30.33	30.63	28,246	-0.23(-0.74%)
Feb 10, 2014	29.48	30.86	29.29	30.85	30,804	+0.86(+2.88%)
Feb 07, 2014	28.80	30.42	28.00	29.99	48,054	+1.58(+5.56%)
Feb 06, 2014	31.00	31.00	28.35	28.41	93,217	-0.76(-2.62%)
Feb 05, 2014	31.00	31.73	29.17	29.18	112,976	-1.86(-5.98%)
Feb 04, 2014	32.98	33.39	30.89	31.03	99,385	-2.16(-6.52%)

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.