Indicators

Digimarc Corp (NQ: DMRC )

25.23 +0.25 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.10	36.80	35.50	36.60	92,759	+0.75(+2.09%)
Sep 28, 2017	33.75	36.35	33.75	35.85	141,554	+2.15(+6.38%)
Sep 27, 2017	32.65	34.00	32.65	33.70	61,563	+1.10(+3.37%)
Sep 26, 2017	32.40	32.80	32.40	32.60	23,939	+0.30(+0.93%)
Sep 25, 2017	32.22	32.88	32.15	32.30	34,281	-0.40(-1.22%)
Sep 22, 2017	32.35	32.95	32.30	32.70	29,362	+0.25(+0.77%)
Sep 21, 2017	32.50	32.52	32.20	32.45	27,788	-0.30(-0.92%)
Sep 20, 2017	32.65	32.80	32.35	32.75	33,830	-0.05(-0.15%)
Sep 19, 2017	32.95	32.95	32.35	32.80	41,582	-0.30(-0.91%)
Sep 18, 2017	33.00	33.60	32.80	33.10	69,611	+0.10(+0.30%)
Sep 15, 2017	32.10	33.15	31.90	33.00	98,482	+0.95(+2.96%)
Sep 14, 2017	32.00	32.45	31.95	32.05	66,456	-0.20(-0.62%)
Sep 13, 2017	32.35	32.35	31.50	32.25	51,822	-0.05(-0.15%)
Sep 12, 2017	30.80	32.40	30.65	32.30	84,531	+1.40(+4.53%)
Sep 11, 2017	30.00	31.00	29.95	30.90	33,173	+1.00(+3.34%)
Sep 08, 2017	30.95	31.10	29.80	29.90	50,349	-1.15(-3.70%)
Sep 07, 2017	31.00	31.45	30.45	31.05	35,366	+0.60(+1.97%)
Sep 06, 2017	30.95	31.30	30.25	30.45	39,550	-0.50(-1.62%)
Sep 05, 2017	30.55	31.15	30.25	30.95	41,970	+0.45(+1.48%)

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.