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, 2009	9.930	10.25	9.426	9.426	25,661	-0.45(-4.60%)
Jan 29, 2009	9.811	10.17	9.811	9.880	17,796	-0.04(-0.40%)
Jan 28, 2009	9.594	10.17	9.554	9.920	16,164	+0.47(+5.02%)
Jan 27, 2009	9.396	9.604	9.357	9.446	15,737	+0.05(+0.53%)
Jan 26, 2009	9.347	9.475	9.288	9.396	16,624	-0.02(-0.21%)
Jan 23, 2009	9.327	9.416	9.268	9.416	38,815	+0.23(+2.47%)
Jan 22, 2009	9.317	9.525	9.189	9.189	11,963	-0.35(-3.63%)
Jan 21, 2009	8.952	9.589	8.952	9.535	36,114	+0.71(+8.06%)
Jan 20, 2009	8.971	9.209	8.734	8.823	26,334	-0.32(-3.46%)
Jan 16, 2009	9.465	9.535	9.139	9.139	18,001	-0.19(-2.01%)
Jan 15, 2009	9.396	9.505	8.794	9.327	23,148	-0.09(-0.94%)
Jan 14, 2009	9.307	9.465	9.307	9.416	23,229	-0.08(-0.83%)
Jan 13, 2009	9.633	9.633	9.228	9.495	18,073	-0.22(-2.24%)
Jan 12, 2009	9.515	10.20	9.406	9.712	13,039	+0.18(+1.87%)
Jan 09, 2009	9.347	9.633	9.199	9.535	32,404	+0.16(+1.69%)
Jan 08, 2009	9.357	9.386	8.991	9.377	32,700	+0.03(+0.32%)
Jan 07, 2009	9.258	9.357	9.011	9.347	39,223	+0.18(+1.94%)
Jan 06, 2009	9.683	9.683	9.139	9.169	120,276	-0.57(-5.88%)
Jan 05, 2009	9.801	9.940	9.436	9.742	8,702	-0.01(-0.10%)

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.