Indicators

Digimarc Corp (NQ: DMRC )

25.39 +0.20 (+0.79%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.70	27.95	26.51	26.52	93,329	-1.14(-4.12%)
Feb 26, 2015	28.13	28.62	27.18	27.66	61,481	-0.33(-1.18%)
Feb 25, 2015	26.71	28.45	26.71	27.99	68,456	+1.38(+5.19%)
Feb 24, 2015	26.59	26.80	26.00	26.61	41,470	+0.11(+0.42%)
Feb 23, 2015	27.40	27.40	25.98	26.50	50,000	-1.00(-3.64%)
Feb 20, 2015	29.08	29.08	26.56	27.50	110,626	-1.81(-6.18%)
Feb 19, 2015	27.71	29.71	27.67	29.31	121,479	+1.62(+5.85%)
Feb 18, 2015	27.79	27.97	27.24	27.69	26,517	-0.06(-0.22%)
Feb 17, 2015	28.77	28.84	27.68	27.75	12,489	-0.91(-3.18%)
Feb 13, 2015	27.60	28.66	28.66	28.66	22,100	+0.98(+3.54%)
Feb 12, 2015	27.18	27.75	27.04	27.68	28,791	+0.51(+1.88%)
Feb 11, 2015	27.31	27.77	27.07	27.17	28,486	-0.18(-0.66%)
Feb 10, 2015	27.38	27.77	27.22	27.35	27,086	-0.01(-0.04%)
Feb 09, 2015	27.48	27.84	26.98	27.36	27,463	-0.15(-0.55%)
Feb 06, 2015	27.33	27.88	27.33	27.51	35,977	+0.07(+0.26%)
Feb 05, 2015	27.06	27.59	26.89	27.44	21,860	+0.47(+1.74%)
Feb 04, 2015	27.17	27.82	26.90	26.97	37,879	-0.07(-0.26%)
Feb 03, 2015	26.46	27.10	26.26	27.04	26,827	+0.64(+2.42%)

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.