Indicators

Digimarc Corp (NQ: DMRC )

24.99 +0.01 (+0.04%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.76	14.86	14.65	14.77	9,486	+0.07(+0.47%)
Nov 27, 2009	14.68	14.76	14.58	14.70	2,277	-0.04(-0.27%)
Nov 25, 2009	14.66	15.08	14.54	14.74	27,143	+0.08(+0.54%)
Nov 24, 2009	14.23	14.66	14.23	14.66	7,342	+0.29(+1.99%)
Nov 23, 2009	14.36	14.43	14.26	14.38	7,751	-0.02(-0.14%)
Nov 20, 2009	14.10	14.44	14.10	14.40	6,348	+0.23(+1.60%)
Nov 19, 2009	14.00	14.17	14.00	14.17	2,429	-0.01(-0.07%)
Nov 18, 2009	14.33	14.33	14.18	14.18	6,355	-0.19(-1.31%)
Nov 17, 2009	13.93	14.37	13.89	14.37	17,497	+0.34(+2.39%)
Nov 16, 2009	14.24	14.30	14.03	14.03	11,163	-0.20(-1.39%)
Nov 13, 2009	14.40	14.40	14.02	14.23	8,887	+0.00(+0.00%)
Nov 12, 2009	14.40	14.41	14.10	14.23	27,832	+0.00(+0.00%)
Nov 11, 2009	14.17	14.33	14.07	14.23	11,033	+0.07(+0.49%)
Nov 10, 2009	13.70	14.16	13.70	14.16	21,280	+0.16(+1.13%)
Nov 09, 2009	14.08	14.18	13.76	14.00	19,925	-0.07(-0.49%)
Nov 06, 2009	13.91	14.07	13.76	14.07	14,624	+0.16(+1.14%)
Nov 05, 2009	13.74	13.91	13.58	13.91	11,783	+0.33(+2.46%)
Nov 04, 2009	13.42	13.60	13.30	13.58	45,049	+0.03(+0.24%)
Nov 03, 2009	13.30	13.73	13.30	13.55	29,059	-0.15(-1.08%)

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.