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 29, 2016	34.14	36.35	33.71	35.78	119,662	+1.73(+5.08%)
Jan 28, 2016	36.48	36.48	33.87	34.05	87,104	-1.37(-3.87%)
Jan 27, 2016	36.09	36.60	35.26	35.42	60,520	-1.04(-2.85%)
Jan 26, 2016	37.25	37.97	36.20	36.46	76,835	-0.85(-2.28%)
Jan 25, 2016	37.62	38.60	37.02	37.31	66,880	-0.06(-0.16%)
Jan 22, 2016	36.36	37.86	36.08	37.37	47,271	+1.39(+3.86%)
Jan 21, 2016	38.05	39.25	35.65	35.98	131,836	-1.89(-4.99%)
Jan 20, 2016	36.65	38.18	35.02	37.87	130,869	+0.34(+0.91%)
Jan 19, 2016	41.20	41.56	36.31	37.53	205,645	-3.55(-8.64%)
Jan 15, 2016	40.76	41.08	41.08	41.08	135,300	-1.19(-2.82%)
Jan 14, 2016	44.50	44.94	41.99	42.27	252,561	-0.75(-1.74%)
Jan 13, 2016	42.50	44.85	42.00	43.02	316,540	+1.24(+2.97%)
Jan 12, 2016	36.97	42.12	36.97	41.78	257,147	+6.84(+19.58%)
Jan 11, 2016	34.50	35.41	34.19	34.94	90,087	+0.89(+2.61%)
Jan 08, 2016	35.21	35.55	33.73	34.05	86,493	-1.16(-3.29%)
Jan 07, 2016	34.36	37.04	32.99	35.21	157,120	+2.97(+9.21%)
Jan 06, 2016	32.43	33.33	32.01	32.24	78,284	-0.26(-0.80%)
Jan 05, 2016	34.01	34.01	32.49	32.50	158,836	-1.53(-4.50%)

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.