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 (%)
Sep 28, 2012	21.97	22.10	21.97	21.98	7,347	-0.13(-0.58%)
Sep 27, 2012	22.23	22.55	21.99	22.11	10,232	+0.02(+0.09%)
Sep 26, 2012	22.06	22.32	21.89	22.09	14,019	+0.15(+0.68%)
Sep 25, 2012	22.91	22.91	21.80	21.94	33,528	-0.91(-3.98%)
Sep 24, 2012	22.23	22.95	22.13	22.85	24,881	+0.61(+2.75%)
Sep 21, 2012	22.32	22.38	21.74	22.24	35,791	+0.32(+1.44%)
Sep 20, 2012	22.33	22.40	21.59	21.92	19,043	-0.29(-1.29%)
Sep 19, 2012	22.46	22.51	22.03	22.21	11,929	-0.10(-0.44%)
Sep 18, 2012	22.22	22.40	21.74	22.31	21,221	-0.02(-0.09%)
Sep 17, 2012	22.28	22.52	22.23	22.33	9,763	-0.13(-0.57%)
Sep 14, 2012	22.09	22.55	22.00	22.46	30,994	+0.34(+1.52%)
Sep 13, 2012	21.68	22.33	21.68	22.12	16,002	+0.37(+1.68%)
Sep 12, 2012	22.09	22.09	21.39	21.76	7,918	-0.20(-0.90%)
Sep 11, 2012	22.00	22.13	21.70	21.95	16,668	-0.02(-0.09%)
Sep 10, 2012	21.84	21.98	21.39	21.97	7,120	+0.06(+0.27%)
Sep 07, 2012	22.20	22.29	21.72	21.91	29,168	-0.16(-0.72%)
Sep 06, 2012	21.52	22.20	21.42	22.07	15,378	+0.59(+2.76%)
Sep 05, 2012	21.36	21.74	21.36	21.48	15,218	+0.00(+0.00%)

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.