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, 2017	26.25	26.75	26.00	26.40	47,471	+0.25(+0.96%)
Jan 30, 2017	26.70	26.70	25.65	26.15	47,526	-0.55(-2.06%)
Jan 27, 2017	26.15	27.15	25.95	26.70	44,742	+0.55(+2.10%)
Jan 26, 2017	26.35	26.40	25.15	26.15	50,810	-0.05(-0.19%)
Jan 25, 2017	26.00	27.15	25.80	26.20	61,379	+0.25(+0.96%)
Jan 24, 2017	25.00	26.00	24.50	25.95	56,684	+1.00(+4.01%)
Jan 23, 2017	25.20	26.00	24.40	24.95	123,752	-0.50(-1.96%)
Jan 20, 2017	25.80	26.10	25.15	25.45	72,920	-0.15(-0.59%)
Jan 19, 2017	26.25	26.25	25.45	25.60	110,441	-0.50(-1.92%)
Jan 18, 2017	26.50	26.55	25.65	26.10	113,024	-0.25(-0.95%)
Jan 17, 2017	28.70	28.70	25.80	26.35	199,531	-2.95(-10.07%)
Jan 13, 2017		29.30	29.30	29.30	0	+0.40(+1.38%)
Jan 12, 2017	29.10	29.37	28.40	28.90	63,447	-0.30(-1.03%)
Jan 11, 2017	29.65	30.35	29.05	29.20	62,151	-0.35(-1.18%)
Jan 10, 2017	28.40	29.70	28.35	29.55	42,135	+1.25(+4.42%)
Jan 09, 2017	29.15	29.15	28.25	28.30	46,409	-0.95(-3.25%)
Jan 06, 2017	29.85	29.85	28.55	29.25	72,310	-0.45(-1.52%)
Jan 05, 2017	30.25	30.35	29.45	29.70	30,883	-0.55(-1.82%)
Jan 04, 2017	30.05	30.60	30.05	30.25	30,283	+0.60(+2.02%)

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.