Indicators

Digimarc Corp (NQ: DMRC )

24.98 -0.41 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.36	18.62	18.35	18.60	0	+0.36(+1.96%)
Nov 27, 2013	18.16	18.36	18.04	18.24	0	+0.08(+0.44%)
Nov 26, 2013	17.87	18.17	17.80	18.16	0	+0.32(+1.78%)
Nov 25, 2013	18.06	18.09	17.85	17.85	0	-0.20(-1.10%)
Nov 22, 2013	18.05	18.34	17.97	18.04	0	-0.04(-0.22%)
Nov 21, 2013	17.91	18.21	17.91	18.08	15,458	+0.15(+0.83%)
Nov 20, 2013	17.95	18.16	17.92	17.93	0	+0.00(+0.00%)
Nov 19, 2013	17.98	18.07	17.93	17.93	10,620	-0.09(-0.50%)
Nov 18, 2013	18.13	18.17	17.98	18.02	0	-0.10(-0.55%)
Nov 15, 2013	18.11	18.27	17.87	18.12	0	-0.05(-0.27%)
Nov 14, 2013	18.27	18.32	18.07	18.17	0	-0.20(-1.08%)
Nov 12, 2013	18.13	18.71	18.13	18.37	0	+0.12(+0.65%)
Nov 11, 2013	18.41	18.46	18.17	18.25	0	-0.17(-0.92%)
Nov 08, 2013	18.17	18.84	18.17	18.42	0	+0.19(+1.03%)
Nov 07, 2013	18.83	18.96	18.18	18.23	15,544	-0.57(-3.01%)
Nov 06, 2013	19.10	19.18	18.51	18.80	0	-0.31(-1.61%)
Nov 05, 2013	19.66	19.88	18.97	19.11	0	-0.78(-3.94%)
Nov 04, 2013	20.56	20.65	19.86	19.89	20,192	-0.66(-3.19%)

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.