Indicators

Digimarc Corp (NQ: DMRC )

25.18 +1.20 (+5.00%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	22.99	23.19	22.86	23.18	8,112	+0.31(+1.34%)
Sep 29, 2010	23.12	23.12	22.62	22.87	14,162	-0.41(-1.74%)
Sep 28, 2010	23.31	23.70	22.53	23.28	10,784	-0.17(-0.72%)
Sep 27, 2010	22.82	23.61	22.82	23.45	26,183	+0.72(+3.17%)
Sep 24, 2010	22.00	22.72	21.63	22.72	21,082	+0.78(+3.56%)
Sep 23, 2010	22.39	22.42	21.48	21.94	35,979	-0.57(-2.54%)
Sep 22, 2010	22.22	22.60	22.18	22.52	12,218	+0.30(+1.33%)
Sep 21, 2010	22.27	22.54	22.16	22.22	16,606	-0.07(-0.31%)
Sep 20, 2010	21.55	22.31	21.40	22.29	26,341	+0.82(+3.82%)
Sep 17, 2010	20.84	21.61	20.25	21.47	69,486	+0.03(+0.14%)
Sep 15, 2010	20.79	21.52	20.79	21.44	20,656	+0.58(+2.80%)
Sep 14, 2010	21.26	21.40	20.60	20.86	44,655	-0.54(-2.54%)
Sep 13, 2010	21.35	21.62	20.75	21.40	54,026	+0.34(+1.59%)
Sep 10, 2010	21.45	21.45	20.85	21.07	36,427	-0.41(-1.89%)
Sep 09, 2010	21.84	21.96	21.29	21.47	38,891	-0.30(-1.36%)
Sep 08, 2010	21.31	22.03	21.30	21.77	41,817	+0.45(+2.13%)
Sep 07, 2010	21.36	21.56	20.87	21.31	37,945	-0.07(-0.32%)
Sep 03, 2010	20.35	21.73	20.23	21.38	57,007	+1.17(+5.77%)
Sep 02, 2010	19.80	20.22	19.60	20.22	11,383	+0.32(+1.59%)

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.