Indicators

Digimarc Corp (NQ: DMRC )

22.38 +0.86 (+4.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	30.63	31.12	29.64	29.65	37,971	+0.07(+0.23%)
Jan 28, 2011	30.06	30.68	29.48	29.58	32,138	-0.41(-1.38%)
Jan 27, 2011	29.39	30.14	28.81	30.00	121,293	+0.96(+3.30%)
Jan 26, 2011	30.11	30.11	28.13	29.04	38,371	+0.62(+2.19%)
Jan 25, 2011	29.13	29.13	28.03	28.42	55,205	-0.69(-2.38%)
Jan 24, 2011	30.10	30.11	28.97	29.11	31,788	+0.35(+1.20%)
Jan 21, 2011	29.57	29.57	28.66	28.76	34,215	-0.51(-1.76%)
Jan 20, 2011	29.79	29.99	29.22	29.28	32,134	-0.71(-2.37%)
Jan 19, 2011	30.32	30.33	29.65	29.99	30,358	-0.28(-0.91%)
Jan 18, 2011	30.07	30.26	29.64	30.26	6,973	+0.14(+0.46%)
Jan 14, 2011	29.78	30.38	29.64	30.13	19,922	+0.56(+1.91%)
Jan 13, 2011	29.85	30.35	29.44	29.56	23,001	-0.13(-0.43%)
Jan 12, 2011	29.92	29.95	29.69	29.69	9,536	+0.00(+0.00%)
Jan 11, 2011	29.64	29.69	29.54	29.69	21,841	+0.17(+0.57%)
Jan 10, 2011	29.06	29.67	29.01	29.52	55,877	+0.31(+1.05%)
Jan 07, 2011	29.15	29.67	28.50	29.22	24,471	+0.13(+0.44%)
Jan 06, 2011	28.85	29.15	28.84	29.09	17,059	-0.13(-0.44%)
Jan 05, 2011	28.37	29.29	28.37	29.22	30,274	+0.24(+0.82%)
Jan 04, 2011	30.29	30.87	28.98	28.98	22,399	-1.13(-3.74%)

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.