Indicators

Digimarc Corp (NQ: DMRC )

22.88 +0.27 (+1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.19	17.52	16.70	17.19	183,400	-0.13(-0.75%)
May 28, 2020	18.33	18.60	17.32	17.32	95,775	-0.79(-4.36%)
May 27, 2020	18.03	18.22	16.82	18.11	93,778	+0.48(+2.72%)
May 26, 2020	16.93	17.97	16.34	17.63	144,752	+1.46(+9.03%)
May 22, 2020	15.86	16.42	15.71	16.17	83,000	+0.45(+2.86%)
May 21, 2020	16.25	16.33	15.21	15.72	74,609	-0.57(-3.50%)
May 20, 2020	15.79	16.60	15.51	16.29	80,345	+0.89(+5.78%)
May 19, 2020	16.39	16.39	15.36	15.40	86,640	-1.15(-6.95%)
May 18, 2020	16.25	17.00	15.99	16.55	139,185	+0.94(+6.02%)
May 15, 2020	14.13	15.86	13.82	15.61	198,300	+1.38(+9.70%)
May 14, 2020	13.72	14.61	13.11	14.23	134,940	+0.17(+1.21%)
May 13, 2020	15.64	15.64	13.95	14.06	119,783	-1.77(-11.18%)
May 12, 2020	16.31	16.41	15.81	15.83	86,293	-0.44(-2.70%)
May 11, 2020	16.50	16.61	15.87	16.27	117,593	-0.50(-2.98%)
May 08, 2020	16.42	17.30	16.02	16.77	137,700	+0.76(+4.75%)
May 07, 2020	15.75	16.72	15.68	16.01	98,479	+0.46(+2.96%)
May 06, 2020	15.86	16.34	15.49	15.55	75,649	-0.26(-1.64%)
May 05, 2020	16.91	17.18	15.73	15.81	98,916	-0.69(-4.18%)
May 04, 2020	15.83	16.55	15.64	16.50	88,996	+0.60(+3.77%)

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.