Indicators

Digimarc Corp (NQ: DMRC )

23.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.16	29.54	28.90	29.51	24,694	+0.41(+1.39%)
Feb 25, 2011	28.73	29.15	28.61	29.11	13,672	+0.32(+1.10%)
Feb 24, 2011	28.61	28.94	28.61	28.79	33,875	+0.24(+0.83%)
Feb 23, 2011	28.86	28.92	28.54	28.55	8,899	-0.08(-0.28%)
Feb 22, 2011	29.39	29.45	28.48	28.63	17,647	-0.82(-2.78%)
Feb 18, 2011	29.78	29.98	29.24	29.45	14,876	-0.19(-0.63%)
Feb 17, 2011	29.49	29.66	29.49	29.64	4,426	+0.01(+0.03%)
Feb 16, 2011	29.51	29.66	29.49	29.63	8,793	+0.14(+0.47%)
Feb 15, 2011	29.68	29.75	29.44	29.49	9,231	-0.16(-0.53%)
Feb 14, 2011	29.77	30.04	29.42	29.65	7,163	-0.09(-0.30%)
Feb 11, 2011	29.90	30.13	29.64	29.74	16,172	-0.15(-0.50%)
Feb 10, 2011	29.79	30.05	29.68	29.89	3,378	+0.10(+0.33%)
Feb 09, 2011	29.70	29.98	29.68	29.79	3,622	-0.11(-0.36%)
Feb 08, 2011	29.40	29.90	29.15	29.90	11,535	+0.57(+1.95%)
Feb 07, 2011	29.40	30.39	29.30	29.32	29,530	-0.16(-0.54%)
Feb 04, 2011	29.74	29.85	29.44	29.48	14,290	-0.36(-1.19%)
Feb 03, 2011	29.75	30.04	29.34	29.84	11,078	+0.09(+0.30%)
Feb 02, 2011	29.80	30.43	29.68	29.75	7,031	-0.37(-1.21%)

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.