Indicators

Digimarc Corp (NQ: DMRC )

23.98 +1.02 (+4.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.66	33.33	32.32	32.38	28,800	-0.37(-1.13%)
Nov 27, 2019	33.06	33.39	32.56	32.75	77,200	-0.11(-0.33%)
Nov 26, 2019	34.02	34.89	32.45	32.86	245,940	-1.10(-3.24%)
Nov 25, 2019	32.00	34.42	32.00	33.96	144,374	+1.99(+6.22%)
Nov 22, 2019	32.53	32.72	31.13	31.97	73,900	-0.34(-1.05%)
Nov 21, 2019	32.24	32.46	30.94	32.31	96,758	+0.30(+0.94%)
Nov 20, 2019	32.37	32.92	31.57	32.01	118,473	-0.65(-1.99%)
Nov 19, 2019	34.05	34.43	32.58	32.66	92,053	-1.20(-3.54%)
Nov 18, 2019	34.93	34.93	33.39	33.86	84,289	-1.14(-3.26%)
Nov 15, 2019	35.06	35.65	34.80	35.00	94,900	+0.17(+0.49%)
Nov 14, 2019	34.61	35.50	33.25	34.83	228,391	+0.18(+0.52%)
Nov 13, 2019	36.37	36.56	34.45	34.65	99,411	-1.93(-5.28%)
Nov 12, 2019	37.03	38.17	36.43	36.58	109,049	-0.37(-1.00%)
Nov 11, 2019	36.77	36.95	36.18	36.95	57,467	-0.03(-0.08%)
Nov 08, 2019	36.23	37.00	35.54	36.98	101,800	+0.65(+1.79%)
Nov 07, 2019	35.50	36.37	35.27	36.33	85,549	+1.35(+3.86%)
Nov 06, 2019	36.94	37.00	34.60	34.98	61,695	-1.65(-4.50%)
Nov 05, 2019	34.28	37.02	33.81	36.63	139,951	+2.38(+6.95%)
Nov 04, 2019	36.01	36.71	33.53	34.25	123,307	-1.31(-3.68%)

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.