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 29, 2012	28.57	28.92	27.45	27.56	43,735	-1.00(-3.49%)
Feb 28, 2012	27.93	28.79	27.90	28.55	21,248	+0.84(+3.03%)
Feb 27, 2012	28.17	28.22	27.68	27.71	33,257	-0.54(-1.92%)
Feb 24, 2012	28.43	28.70	27.89	28.26	55,212	-0.12(-0.42%)
Feb 23, 2012	28.25	29.11	27.95	28.38	54,773	+0.36(+1.27%)
Feb 22, 2012	28.95	28.95	27.98	28.02	23,033	-0.78(-2.71%)
Feb 21, 2012	29.38	29.38	28.77	28.80	11,218	-0.19(-0.65%)
Feb 17, 2012	28.91	29.17	28.86	28.99	8,641	+0.05(+0.17%)
Feb 16, 2012	28.95	29.05	28.41	28.94	16,577	+0.09(+0.31%)
Feb 15, 2012	29.56	29.56	28.67	28.85	9,764	-0.59(-2.01%)
Feb 14, 2012	30.40	30.40	29.34	29.44	8,452	-0.46(-1.55%)
Feb 13, 2012	29.84	30.52	29.06	29.91	12,152	+0.22(+0.73%)
Feb 10, 2012	29.53	29.89	29.04	29.69	7,074	-0.13(-0.43%)
Feb 09, 2012	30.41	31.08	29.64	29.82	21,586	-0.56(-1.85%)
Feb 08, 2012	30.28	30.89	29.96	30.38	12,546	-0.49(-1.60%)
Feb 07, 2012	30.64	31.06	30.50	30.88	11,293	+0.07(+0.22%)
Feb 06, 2012	31.35	31.35	28.41	30.81	7,654	-0.64(-2.04%)
Feb 03, 2012	30.54	31.72	30.04	31.45	22,905	+1.32(+4.39%)
Feb 02, 2012	29.09	30.16	29.06	30.13	11,791	+1.14(+3.92%)

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.