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 (%)
Nov 30, 2015	33.74	35.92	32.98	35.58	125,298	+1.71(+5.05%)
Nov 27, 2015	34.17	34.43	33.53	33.87	37,632	-0.11(-0.32%)
Nov 25, 2015	32.61	33.98	33.98	33.98	113,900	+1.08(+3.28%)
Nov 24, 2015	34.58	34.58	31.42	32.90	117,943	-2.13(-6.08%)
Nov 23, 2015	29.91	35.17	29.18	35.03	235,889	+5.52(+18.71%)
Nov 20, 2015	27.34	30.35	26.93	29.51	146,116	+2.86(+10.73%)
Nov 19, 2015	26.20	27.23	26.12	26.65	51,749	+0.29(+1.10%)
Nov 18, 2015	26.46	26.60	25.87	26.36	82,116	-0.16(-0.60%)
Nov 17, 2015	27.11	27.44	26.01	26.52	71,874	-0.39(-1.45%)
Nov 16, 2015	26.10	27.02	25.59	26.91	82,262	+0.85(+3.26%)
Nov 13, 2015	27.51	27.51	25.60	26.06	89,769	-0.22(-0.84%)
Nov 12, 2015	25.50	26.31	25.25	26.28	146,105	+0.69(+2.70%)
Nov 11, 2015	25.28	25.61	24.65	25.59	92,524	+0.31(+1.23%)
Nov 10, 2015	25.66	25.93	25.00	25.28	96,781	-0.51(-1.98%)
Nov 09, 2015	25.74	26.97	25.30	25.79	125,197	+0.05(+0.19%)
Nov 06, 2015	24.34	26.06	23.77	25.74	131,797	+1.42(+5.84%)
Nov 05, 2015	25.40	26.50	23.74	24.32	81,149	-1.13(-4.44%)
Nov 04, 2015	26.09	27.00	24.95	25.45	142,074	-0.49(-1.89%)
Nov 03, 2015	23.85	26.80	23.70	25.94	254,687	+1.82(+7.55%)

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.