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 (%)
Sep 29, 2023	33.41	34.61	32.36	32.49	149,141	-0.27(-0.82%)
Sep 28, 2023	32.62	33.35	32.25	32.76	72,567	+0.02(+0.06%)
Sep 27, 2023	32.95	33.23	32.46	32.74	57,355	+0.32(+0.99%)
Sep 26, 2023	34.23	34.23	32.30	32.42	93,746	-2.05(-5.95%)
Sep 25, 2023	32.42	35.09	34.33	34.47	85,950	+1.94(+5.96%)
Sep 22, 2023	32.82	33.04	32.23	32.53	71,106	-0.03(-0.09%)
Sep 21, 2023	34.23	34.78	32.34	32.56	103,966	-1.99(-5.76%)
Sep 20, 2023	34.04	35.95	34.04	34.55	116,828	+0.68(+2.01%)
Sep 19, 2023	33.37	34.69	32.34	33.87	85,689	+0.51(+1.53%)
Sep 18, 2023	33.48	33.80	32.89	33.36	51,741	-0.16(-0.48%)
Sep 15, 2023	31.96	33.69	31.47	33.52	339,876	+1.45(+4.52%)
Sep 14, 2023	34.66	35.73	31.98	32.07	213,145	-2.23(-6.50%)
Sep 13, 2023	34.51	34.77	33.74	34.30	107,502	-0.31(-0.90%)
Sep 12, 2023	34.35	35.05	34.35	34.61	64,110	-0.01(-0.03%)
Sep 11, 2023	34.37	35.01	33.75	34.62	76,441	+0.81(+2.40%)
Sep 08, 2023	33.64	33.93	33.11	33.81	50,696	+0.31(+0.93%)
Sep 07, 2023	34.26	34.26	32.71	33.50	87,366	-0.99(-2.87%)
Sep 06, 2023	35.72	35.75	33.67	34.49	70,038	-1.23(-3.44%)
Sep 05, 2023	34.62	36.00	33.77	35.72	196,484	+1.14(+3.30%)

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.