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 28, 2017	29.30	29.65	28.60	28.85	27,777	-0.55(-1.87%)
Apr 27, 2017	29.25	30.07	28.05	29.40	64,303	+0.30(+1.03%)
Apr 26, 2017	29.90	30.60	29.10	29.10	53,640	-0.70(-2.35%)
Apr 25, 2017	30.00	31.35	29.73	29.80	84,959	-0.25(-0.83%)
Apr 24, 2017	29.00	30.15	29.00	30.05	66,330	+1.35(+4.70%)
Apr 21, 2017	28.50	28.85	28.10	28.70	38,370	+0.15(+0.53%)
Apr 20, 2017	28.05	28.70	28.00	28.55	30,160	+0.70(+2.51%)
Apr 19, 2017	28.05	28.45	27.70	27.85	27,898	+0.05(+0.18%)
Apr 18, 2017	27.95	28.20	27.55	27.80	19,398	-0.15(-0.54%)
Apr 17, 2017	27.20	28.10	27.20	27.95	28,052	+0.80(+2.95%)
Apr 13, 2017	27.05	27.55	26.75	27.15	23,036	-0.20(-0.73%)
Apr 12, 2017	28.00	28.00	26.90	27.35	30,960	-0.70(-2.50%)
Apr 11, 2017	28.05	28.50	27.75	28.05	35,570	-0.20(-0.71%)
Apr 10, 2017	27.90	29.00	27.75	28.25	42,310	+0.50(+1.80%)
Apr 07, 2017	27.10	28.15	26.85	27.75	52,961	+0.65(+2.40%)
Apr 06, 2017	26.90	27.30	26.50	27.10	60,140	+0.40(+1.50%)
Apr 05, 2017	26.80	27.40	26.35	26.70	34,925	+0.00(+0.00%)
Apr 04, 2017	26.30	26.70	26.00	26.70	29,745	+0.20(+0.75%)

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.