Indicators

Digimarc Corp (NQ: DMRC )

22.38 +0.86 (+4.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.67	28.17	27.00	27.02	36,085	-1.00(-3.57%)
Jan 29, 2015	27.46	28.09	26.99	28.02	28,422	+0.51(+1.85%)
Jan 28, 2015	28.14	28.15	27.03	27.51	42,423	-0.35(-1.26%)
Jan 27, 2015	28.44	28.44	27.39	27.86	34,159	-0.30(-1.07%)
Jan 26, 2015	27.37	28.55	26.66	28.16	45,074	+1.14(+4.22%)
Jan 23, 2015	27.59	27.75	27.01	27.02	12,946	-0.48(-1.75%)
Jan 22, 2015	27.11	27.65	25.92	27.50	27,429	+0.72(+2.69%)
Jan 21, 2015	27.28	28.03	26.49	26.78	49,851	-0.68(-2.48%)
Jan 20, 2015	26.30	27.82	25.67	27.46	75,601	+1.22(+4.65%)
Jan 16, 2015	25.41	26.26	25.34	26.24	28,800	+0.76(+2.98%)
Jan 15, 2015	26.75	26.75	25.00	25.48	66,127	-0.97(-3.67%)
Jan 14, 2015	26.50	26.57	25.54	26.45	51,960	+0.20(+0.76%)
Jan 13, 2015	27.14	27.93	25.90	26.25	46,152	-0.60(-2.23%)
Jan 12, 2015	27.69	27.89	26.61	26.85	49,744	-0.94(-3.38%)
Jan 09, 2015	26.81	28.02	26.81	27.79	39,650	+1.09(+4.08%)
Jan 08, 2015	27.57	28.33	26.62	26.70	43,612	-0.49(-1.80%)
Jan 07, 2015	26.60	27.73	25.70	27.19	64,748	+1.26(+4.86%)
Jan 06, 2015	26.39	26.68	25.08	25.93	38,055	-0.38(-1.44%)
Jan 05, 2015	26.87	27.32	26.01	26.31	35,794	-0.65(-2.41%)

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.