Indicators

Digimarc Corp (NQ: DMRC )

22.96 -0.06 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.