Indicators

Digimarc Corp (NQ: DMRC )

22.96 -0.06 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.95	26.68	25.24	25.84	47,309	+0.10(+0.38%)
Apr 27, 2012	28.37	28.93	25.46	25.74	110,407	-3.93(-13.25%)
Apr 26, 2012	29.60	29.89	29.48	29.67	24,643	+0.09(+0.30%)
Apr 25, 2012	28.79	29.64	28.79	29.58	30,389	+1.15(+4.03%)
Apr 24, 2012	27.70	28.50	27.70	28.44	16,608	+0.62(+2.24%)
Apr 23, 2012	28.21	28.33	27.78	27.81	18,846	-0.91(-3.16%)
Apr 20, 2012	28.56	28.78	28.41	28.72	21,048	+0.68(+2.43%)
Apr 19, 2012	28.98	29.16	27.90	28.04	25,808	-0.83(-2.87%)
Apr 18, 2012	28.80	29.09	28.73	28.87	24,450	+0.00(+0.00%)
Apr 17, 2012	28.63	29.07	28.47	28.87	12,638	+0.40(+1.39%)
Apr 16, 2012	28.40	28.50	28.15	28.48	4,804	+0.11(+0.38%)
Apr 13, 2012	28.92	29.04	28.19	28.37	12,326	-0.57(-1.98%)
Apr 12, 2012	28.22	29.42	28.17	28.94	43,599	+0.65(+2.31%)
Apr 11, 2012	27.67	28.34	27.62	28.29	19,814	+0.89(+3.25%)
Apr 10, 2012	27.74	27.74	27.34	27.40	21,322	-0.25(-0.89%)
Apr 09, 2012	27.66	27.90	27.55	27.65	16,328	-0.17(-0.60%)
Apr 05, 2012	27.57	27.92	27.57	27.81	9,771	+0.16(+0.57%)
Apr 04, 2012	27.67	27.71	27.36	27.66	27,616	-0.12(-0.43%)
Apr 03, 2012	28.07	28.25	27.71	27.77	22,415	-0.36(-1.26%)

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.