Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	33.41	34.61	32.36	32.49	149,141	-0.27(-0.82%)
Sep 28, 2023	32.62	33.35	32.25	32.76	72,567	+0.02(+0.06%)
Sep 27, 2023	32.95	33.23	32.46	32.74	57,355	+0.32(+0.99%)
Sep 26, 2023	34.23	34.23	32.30	32.42	93,746	-2.05(-5.95%)
Sep 25, 2023	32.42	35.09	34.33	34.47	85,950	+1.94(+5.96%)
Sep 22, 2023	32.82	33.04	32.23	32.53	71,106	-0.03(-0.09%)
Sep 21, 2023	34.23	34.78	32.34	32.56	103,966	-1.99(-5.76%)
Sep 20, 2023	34.04	35.95	34.04	34.55	116,828	+0.68(+2.01%)
Sep 19, 2023	33.37	34.69	32.34	33.87	85,689	+0.51(+1.53%)
Sep 18, 2023	33.48	33.80	32.89	33.36	51,741	-0.16(-0.48%)
Sep 15, 2023	31.96	33.69	31.47	33.52	339,876	+1.45(+4.52%)
Sep 14, 2023	34.66	35.73	31.98	32.07	213,145	-2.23(-6.50%)
Sep 13, 2023	34.51	34.77	33.74	34.30	107,502	-0.31(-0.90%)
Sep 12, 2023	34.35	35.05	34.35	34.61	64,110	-0.01(-0.03%)
Sep 11, 2023	34.37	35.01	33.75	34.62	76,441	+0.81(+2.40%)
Sep 08, 2023	33.64	33.93	33.11	33.81	50,696	+0.31(+0.93%)
Sep 07, 2023	34.26	34.26	32.71	33.50	87,366	-0.99(-2.87%)
Sep 06, 2023	35.72	35.75	33.67	34.49	70,038	-1.23(-3.44%)
Sep 05, 2023	34.62	36.00	33.77	35.72	196,484	+1.14(+3.30%)
Sep 01, 2023	32.97	34.79	32.97	34.58	108,167	+1.84(+5.62%)
Aug 31, 2023	32.72	33.02	32.16	32.74	337,702	-0.11(-0.33%)
Aug 30, 2023	31.64	33.34	31.50	32.85	107,842	+1.00(+3.14%)
Aug 29, 2023	30.35	32.15	29.70	31.85	93,101	+1.42(+4.67%)
Aug 28, 2023	31.45	31.82	30.12	30.43	101,471	-0.96(-3.06%)
Aug 25, 2023	31.10	31.86	30.51	31.39	64,361	+0.36(+1.16%)
Aug 24, 2023	32.53	32.60	31.02	31.03	113,604	-1.41(-4.35%)
Aug 23, 2023	31.61	32.53	31.31	32.44	46,509	+0.83(+2.63%)
Aug 22, 2023	32.25	32.70	31.38	31.61	65,563	-0.44(-1.37%)
Aug 21, 2023	32.49	33.00	31.81	32.05	58,669	-0.45(-1.38%)
Aug 18, 2023	32.93	33.36	31.75	32.50	106,830	-1.11(-3.30%)
Aug 17, 2023	34.67	34.67	33.50	33.61	73,063	-0.97(-2.81%)
Aug 16, 2023	34.92	35.46	34.17	34.58	43,008	-0.54(-1.54%)
Aug 15, 2023	34.38	35.92	34.05	35.12	84,886	+0.51(+1.47%)
Aug 14, 2023	34.00	34.64	33.28	34.61	61,690	+0.54(+1.58%)
Aug 11, 2023	33.90	34.49	33.37	34.07	68,605	-0.11(-0.32%)
Aug 10, 2023	34.70	35.52	33.93	34.18	58,201	-0.38(-1.10%)
Aug 09, 2023	36.00	36.25	34.31	34.56	83,704	-1.56(-4.32%)
Aug 08, 2023	35.94	36.33	34.84	36.12	65,453	+0.00(+0.00%)
Aug 07, 2023	36.60	36.68	32.90	36.12	151,992	-0.54(-1.47%)
Aug 04, 2023	36.00	38.35	35.95	36.66	218,134	+0.86(+2.40%)
Aug 03, 2023	32.00	36.22	32.00	35.80	565,087	+6.48(+22.10%)
Aug 02, 2023	30.28	30.53	28.83	29.32	193,561	-0.92(-3.04%)
Aug 01, 2023	29.58	30.49	28.50	30.24	59,214	+0.64(+2.16%)
Jul 31, 2023	29.95	30.58	29.18	29.60	141,575	-0.34(-1.14%)
Jul 28, 2023	28.77	30.10	28.20	29.94	91,542	+1.64(+5.80%)
Jul 27, 2023	29.29	29.30	28.00	28.30	109,436	-0.71(-2.45%)
Jul 26, 2023	28.50	29.19	27.96	29.01	68,851	+0.31(+1.08%)
Jul 25, 2023	28.32	28.73	28.10	28.70	58,609	+0.48(+1.70%)
Jul 24, 2023	28.49	28.49	27.26	28.22	52,815	-0.17(-0.60%)
Jul 21, 2023	29.27	29.27	28.27	28.39	62,488	-0.57(-1.97%)
Jul 20, 2023	29.73	29.73	28.96	28.96	63,993	-0.98(-3.27%)
Jul 19, 2023	30.04	31.53	29.46	29.94	133,483	+0.13(+0.44%)
Jul 18, 2023	29.78	30.25	29.20	29.81	127,145	+0.07(+0.24%)
Jul 17, 2023	29.16	30.11	28.95	29.74	64,650	+0.49(+1.68%)
Jul 14, 2023	29.66	29.66	28.95	29.25	59,576	-0.58(-1.94%)
Jul 13, 2023	29.65	30.22	29.40	29.83	53,062	+0.41(+1.39%)
Jul 12, 2023	29.38	29.63	28.60	29.42	69,639	+0.79(+2.76%)
Jul 11, 2023	28.77	29.67	28.32	28.63	63,410	-0.23(-0.80%)
Jul 10, 2023	28.18	29.22	27.40	28.86	47,214	+0.46(+1.62%)
Jul 07, 2023	27.56	28.82	27.56	28.40	59,580	+0.84(+3.05%)
Jul 06, 2023	27.30	27.87	26.68	27.56	85,052	-0.35(-1.25%)
Jul 05, 2023	29.99	29.99	27.17	27.91	98,976	-2.46(-8.10%)
Jul 03, 2023	29.19	30.89	29.19	30.37	92,666	+0.93(+3.16%)
Jun 30, 2023	28.79	30.19	28.79	29.44	132,285	+0.90(+3.15%)
Jun 29, 2023	28.22	29.31	27.90	28.54	123,615	+0.34(+1.21%)
Jun 28, 2023	27.49	28.40	27.49	28.20	40,528	+0.63(+2.29%)
Jun 27, 2023	26.79	27.93	26.31	27.57	78,711	+0.78(+2.91%)
Jun 26, 2023	27.96	28.47	26.73	26.79	79,411	-1.30(-4.63%)
Jun 23, 2023	27.74	28.50	27.74	28.09	196,704	-0.14(-0.50%)
Jun 22, 2023	27.98	28.58	27.75	28.23	57,225	+0.14(+0.50%)
Jun 21, 2023	27.53	28.59	26.90	28.09	69,291	+0.29(+1.04%)
Jun 20, 2023	27.78	27.95	27.03	27.80	115,658	-0.05(-0.18%)
Jun 16, 2023	29.62	29.62	27.61	27.85	118,818	-1.36(-4.66%)
Jun 15, 2023	30.36	32.00	29.09	29.21	211,621	+9.43(+47.67%)
May 08, 2023	19.74	19.90	19.20	19.78	66,635	+0.29(+1.49%)
May 05, 2023	18.67	19.81	18.16	19.49	69,599	+1.14(+6.21%)
May 04, 2023	17.98	18.52	17.61	18.35	94,643	+0.16(+0.88%)
May 03, 2023	16.73	18.41	16.73	18.19	203,007	+1.46(+8.73%)
May 02, 2023	17.05	17.23	16.70	16.73	62,652	-0.35(-2.05%)
May 01, 2023	17.09	17.88	17.00	17.08	43,506	+0.04(+0.23%)
Apr 28, 2023	16.88	17.47	16.76	17.04	48,857	+0.12(+0.71%)
Apr 27, 2023	17.26	17.61	16.79	16.92	47,647	-0.19(-1.11%)
Apr 26, 2023	16.53	17.28	16.42	17.11	78,862	+0.58(+3.51%)
Apr 25, 2023	16.31	16.96	16.13	16.53	78,023	+0.02(+0.12%)
Apr 24, 2023	16.98	17.08	16.35	16.51	73,829	-0.53(-3.11%)
Apr 21, 2023	17.16	17.64	16.80	17.04	44,491	-0.14(-0.81%)
Apr 20, 2023	17.34	17.61	17.00	17.18	43,113	-0.39(-2.22%)
Apr 19, 2023	17.38	17.68	17.00	17.57	59,497	-0.11(-0.62%)
Apr 18, 2023	17.87	18.34	17.25	17.68	75,401	-0.06(-0.34%)
Apr 17, 2023	17.72	18.13	17.51	17.74	68,389	+0.05(+0.28%)
Apr 14, 2023	18.13	18.41	17.52	17.69	79,393	-0.59(-3.23%)
Apr 13, 2023	17.72	18.49	17.53	18.28	108,766	+0.75(+4.28%)
Apr 12, 2023	18.63	18.63	17.39	17.53	118,569	-0.93(-5.04%)
Apr 11, 2023	18.76	18.84	18.24	18.46	80,954	-0.21(-1.12%)
Apr 10, 2023	18.69	18.85	17.83	18.67	69,721	-0.09(-0.48%)
Apr 06, 2023	18.98	19.19	18.67	18.76	68,542	-0.15(-0.79%)
Apr 05, 2023	19.60	20.18	18.82	18.91	74,876	-0.98(-4.93%)
Apr 04, 2023	19.88	20.11	19.62	19.89	38,364	-0.49(-2.40%)
Apr 03, 2023	19.40	20.57	19.40	20.38	63,391	+0.73(+3.72%)
Mar 31, 2023	19.16	19.89	19.06	19.65	67,600	+0.62(+3.26%)
Mar 30, 2023	19.31	19.88	18.90	19.03	36,579	-0.20(-1.04%)
Mar 29, 2023	19.07	19.39	18.54	19.23	45,388	+0.42(+2.23%)
Mar 28, 2023	19.03	19.09	18.69	18.81	23,168	-0.34(-1.78%)
Mar 27, 2023	18.80	19.32	18.36	19.15	42,919	+0.66(+3.57%)
Mar 24, 2023	18.80	19.05	18.08	18.49	35,280	-0.57(-2.99%)
Mar 23, 2023	18.54	19.21	18.54	19.06	71,333	+0.68(+3.70%)
Mar 22, 2023	18.25	19.74	18.11	18.38	81,505	+0.10(+0.55%)
Mar 21, 2023	17.80	18.35	17.11	18.28	74,662	+0.83(+4.76%)
Mar 20, 2023	17.61	17.82	16.86	17.45	84,447	-0.09(-0.51%)
Mar 17, 2023	18.13	18.32	17.26	17.54	128,228	-0.88(-4.78%)
Mar 16, 2023	18.62	18.88	17.85	18.42	121,988	-0.36(-1.92%)
Mar 15, 2023	18.25	19.38	18.20	18.78	88,349	+0.00(+0.00%)
Mar 14, 2023	19.68	19.68	18.56	18.78	58,453	-0.25(-1.31%)
Mar 13, 2023	19.40	20.10	18.87	19.03	74,650	-0.91(-4.56%)
Mar 10, 2023	20.83	20.83	19.65	19.94	88,477	-1.04(-4.96%)
Mar 09, 2023	21.19	21.70	20.93	20.98	67,149	-0.39(-1.82%)
Mar 08, 2023	21.15	21.45	20.15	21.37	74,107	+0.29(+1.38%)
Mar 07, 2023	21.11	21.89	21.00	21.08	55,022	-0.04(-0.19%)
Mar 06, 2023	21.02	21.55	20.55	21.12	74,196	+0.07(+0.33%)
Mar 03, 2023	19.54	21.50	19.54	21.05	91,762	+1.58(+8.12%)
Mar 02, 2023	19.40	19.84	16.98	19.47	160,355	-0.52(-2.60%)
Mar 01, 2023	20.18	20.18	19.42	19.99	115,850	-0.40(-1.96%)
Feb 28, 2023	19.74	20.82	19.59	20.39	61,319	+0.55(+2.77%)
Feb 27, 2023	19.45	20.09	18.91	19.84	98,065	+0.51(+2.64%)
Feb 24, 2023	20.30	20.30	19.26	19.33	73,295	-1.53(-7.33%)
Feb 23, 2023	20.83	21.03	20.44	20.86	71,314	+0.41(+2.00%)
Feb 22, 2023	21.02	21.75	20.33	20.45	203,752	-0.71(-3.36%)
Feb 21, 2023	22.02	22.49	21.07	21.16	105,037	-1.40(-6.21%)
Feb 17, 2023	22.14	22.94	21.65	22.56	125,237	+0.44(+1.99%)
Feb 16, 2023	21.79	23.00	21.70	22.12	59,342	-0.25(-1.12%)
Feb 15, 2023	21.11	22.46	20.98	22.37	29,775	+1.14(+5.37%)
Feb 14, 2023	20.77	21.56	20.50	21.23	33,359	+0.36(+1.72%)
Feb 13, 2023	20.35	20.95	20.15	20.87	44,889	+0.66(+3.27%)
Feb 10, 2023	20.19	20.40	19.75	20.21	43,580	-0.06(-0.30%)
Feb 09, 2023	21.44	21.60	20.13	20.27	73,872	-0.79(-3.75%)
Feb 08, 2023	20.80	21.53	20.79	21.06	39,126	+0.05(+0.24%)
Feb 07, 2023	20.63	21.19	20.39	21.01	92,757	+0.29(+1.40%)
Feb 06, 2023	21.20	21.24	20.65	20.72	61,165	-0.90(-4.16%)
Feb 03, 2023	21.56	22.45	21.35	21.62	56,559	-0.38(-1.73%)
Feb 02, 2023	21.26	22.48	21.22	22.00	115,431	+1.26(+6.08%)
Feb 01, 2023	20.22	21.11	19.86	20.74	100,671	+0.76(+3.80%)
Jan 31, 2023	20.00	20.61	19.90	19.98	171,271	+0.03(+0.15%)
Jan 30, 2023	20.93	21.51	19.95	19.95	77,245	-1.42(-6.64%)
Jan 27, 2023	21.34	21.56	20.91	21.37	46,979	+0.02(+0.09%)
Jan 26, 2023	22.10	22.10	21.26	21.35	60,521	-0.45(-2.06%)
Jan 25, 2023	21.01	21.84	20.09	21.80	47,856	+0.37(+1.73%)
Jan 24, 2023	21.35	21.75	20.85	21.43	65,566	-0.17(-0.79%)
Jan 23, 2023	21.41	21.81	21.18	21.60	36,222	+0.32(+1.50%)
Jan 20, 2023	21.22	21.44	20.85	21.28	59,376	+0.43(+2.06%)
Jan 19, 2023	20.82	21.55	20.52	20.85	46,346	-0.36(-1.70%)
Jan 18, 2023	22.24	22.90	20.81	21.21	54,981	-0.66(-3.02%)
Jan 17, 2023	20.98	21.92	20.47	21.87	49,088	+1.06(+5.09%)
Jan 13, 2023	20.43	21.20	19.93	20.81	40,810	+0.17(+0.82%)
Jan 12, 2023	20.14	20.91	18.90	20.64	78,574	+0.57(+2.84%)
Jan 11, 2023	19.71	20.27	19.71	20.07	40,524	+0.33(+1.67%)
Jan 10, 2023	19.30	19.94	18.91	19.74	36,834	+0.35(+1.81%)
Jan 09, 2023	18.26	19.79	18.26	19.39	73,224	+1.23(+6.77%)
Jan 06, 2023	18.10	18.33	17.44	18.16	46,301	+0.11(+0.61%)
Jan 05, 2023	18.84	18.86	17.97	18.05	27,780	-1.03(-5.40%)
Jan 04, 2023	18.61	19.13	18.30	19.08	36,299	+0.65(+3.53%)
Jan 03, 2023	18.93	19.34	17.97	18.43	40,145	-0.06(-0.32%)
Dec 30, 2022	17.92	18.67	17.92	18.49	54,100	+0.22(+1.20%)
Dec 29, 2022	18.18	18.45	17.58	18.27	45,119	+0.52(+2.93%)
Dec 28, 2022	17.84	17.94	17.43	17.75	58,680	-0.23(-1.28%)
Dec 27, 2022	18.70	18.90	17.88	17.98	41,474	-0.88(-4.67%)
Dec 23, 2022	18.40	19.02	18.21	18.86	46,473	+0.25(+1.34%)
Dec 22, 2022	18.93	19.64	18.16	18.61	71,664	-0.43(-2.26%)
Dec 21, 2022	18.54	19.61	18.36	19.04	57,907	+0.55(+2.97%)
Dec 20, 2022	18.81	19.10	18.01	18.49	71,118	-0.32(-1.70%)
Dec 19, 2022	19.88	19.88	18.58	18.81	96,326	-1.05(-5.29%)
Dec 16, 2022	20.09	20.40	19.80	19.86	147,577	-0.73(-3.55%)
Dec 15, 2022	20.92	21.41	20.40	20.59	72,086	-0.88(-4.10%)
Dec 14, 2022	21.75	22.05	21.10	21.47	51,880	-0.36(-1.65%)
Dec 13, 2022	23.58	23.58	21.77	21.83	73,100	-0.33(-1.49%)
Dec 12, 2022	21.56	22.57	21.56	22.16	33,056	+0.42(+1.93%)
Dec 09, 2022	22.19	22.45	21.65	21.74	45,602	-0.45(-2.03%)
Dec 08, 2022	21.45	22.68	21.18	22.19	63,674	+0.69(+3.21%)
Dec 07, 2022	22.00	23.29	21.41	21.50	101,312	-0.56(-2.54%)
Dec 06, 2022	23.07	23.15	21.79	22.06	61,290	-1.07(-4.63%)
Dec 05, 2022	22.89	25.33	22.88	23.13	220,285	-0.06(-0.26%)
Dec 02, 2022	21.30	23.30	21.15	23.19	137,829	+1.51(+6.96%)
Dec 01, 2022	22.77	23.40	21.15	21.68	110,829	-0.60(-2.69%)
Nov 30, 2022	21.74	22.32	21.28	22.28	224,424	+0.78(+3.63%)
Nov 29, 2022	21.65	21.77	21.19	21.50	72,489	-0.02(-0.09%)
Nov 28, 2022	21.62	22.01	21.22	21.52	47,403	-0.42(-1.91%)
Nov 25, 2022	22.10	23.08	21.76	21.94	44,685	-0.39(-1.75%)
Nov 23, 2022	21.67	22.33	21.35	22.33	63,531	+0.57(+2.62%)
Nov 22, 2022	21.88	21.96	21.40	21.76	78,002	-0.16(-0.73%)
Nov 21, 2022	21.85	22.34	21.59	21.92	94,561	-0.16(-0.72%)
Nov 18, 2022	24.05	24.14	21.97	22.08	103,118	-1.32(-5.64%)
Nov 17, 2022	22.62	23.80	22.62	23.40	88,845	+0.18(+0.78%)
Nov 16, 2022	24.16	24.29	23.03	23.22	152,549	-0.88(-3.65%)
Nov 15, 2022	22.71	24.14	22.58	24.10	119,503	+2.23(+10.20%)
Nov 14, 2022	21.95	22.52	21.30	21.87	111,091	-0.49(-2.19%)
Nov 11, 2022	22.14	23.25	21.33	22.36	120,137	+0.10(+0.45%)
Nov 10, 2022	21.28	22.33	20.75	22.26	144,527	+2.21(+11.02%)
Nov 09, 2022	22.93	22.93	19.93	20.05	207,634	-2.82(-12.33%)
Nov 08, 2022	20.86	23.55	20.86	22.87	385,416	+2.12(+10.22%)
Nov 07, 2022	19.63	21.66	18.71	20.75	441,056	+1.80(+9.50%)
Nov 04, 2022	18.40	19.99	17.73	18.95	501,971	+4.30(+29.35%)
Nov 03, 2022	15.42	16.00	14.63	14.65	108,342	-1.15(-7.28%)
Nov 02, 2022	16.53		15.78	15.80	172,919	-0.73(-4.42%)
Nov 01, 2022	16.55	16.92	16.10	16.53	99,502	+0.19(+1.16%)
Oct 31, 2022	15.86	16.53	15.86	16.34	96,964	+0.33(+2.06%)
Oct 28, 2022	15.23	16.05	15.01	16.01	100,890	+0.78(+5.12%)
Oct 27, 2022	15.70	15.80	15.19	15.23	45,409	-0.27(-1.74%)
Oct 26, 2022	15.64	16.39	15.02	15.50	93,484	-0.18(-1.15%)
Oct 25, 2022	15.32	16.49	14.64	15.68	89,405	+0.37(+2.38%)
Oct 24, 2022	15.34	15.45	14.85	15.31	42,132	-0.32(-2.02%)
Oct 21, 2022	15.73	16.30	15.31	15.63	137,688	-0.18(-1.14%)
Oct 20, 2022	14.82	16.67	14.55	15.81	178,205	+0.96(+6.46%)
Oct 19, 2022	14.43	14.94	14.21	14.85	72,043	+0.12(+0.81%)
Oct 18, 2022	14.36	14.98	13.98	14.73	47,637	+0.70(+4.99%)
Oct 17, 2022	13.76	14.43	13.70	14.03	77,750	+0.87(+6.61%)
Oct 14, 2022	13.63	13.80	12.97	13.16	48,219	-0.37(-2.73%)
Oct 13, 2022	12.64	13.55	12.45	13.53	54,917	+0.55(+4.24%)
Oct 12, 2022	13.13	13.28	12.63	12.98	60,249	-0.19(-1.44%)
Oct 11, 2022	13.01	13.57	12.50	13.17	75,743	+0.03(+0.23%)
Oct 10, 2022	13.58	13.72	12.95	13.14	49,827	-0.42(-3.10%)
Oct 07, 2022	14.11	14.11	13.42	13.56	65,825	-0.68(-4.78%)
Oct 06, 2022	14.21	14.47	13.93	14.24	34,975	+0.10(+0.71%)
Oct 05, 2022	14.27	14.72	14.03	14.14	63,938	-0.35(-2.42%)
Oct 04, 2022	13.99	14.87	13.99	14.49	89,504	+0.83(+6.08%)

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.

Digimarc Corp (NQ: DMRC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Digimarc Corp (NQ: DMRC )

Historical Prices

Sections

Services

Malvern Daily Record