Indicators

Digimarc Corp (NQ: DMRC )

25.16 +1.18 (+4.92%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.90	40.26	38.99	39.09	74,958	-0.66(-1.66%)
Sep 27, 2019	41.65	41.70	39.45	39.75	74,100	-1.79(-4.31%)
Sep 26, 2019	41.97	43.13	41.32	41.54	60,215	-0.61(-1.45%)
Sep 25, 2019	41.71	42.38	40.75	42.15	84,109	+0.52(+1.25%)
Sep 24, 2019	43.63	43.63	40.73	41.63	191,269	-1.81(-4.17%)
Sep 23, 2019	43.73	44.05	42.40	43.44	145,093	-0.76(-1.72%)
Sep 20, 2019	43.56	44.40	42.16	44.20	224,900	+0.55(+1.26%)
Sep 19, 2019	43.93	44.40	42.80	43.65	147,276	-0.20(-0.46%)
Sep 18, 2019	43.26	43.89	41.50	43.85	162,872	+0.59(+1.36%)
Sep 17, 2019	44.71	44.71	42.85	43.26	92,964	-1.54(-3.44%)
Sep 16, 2019	44.33	46.34	43.50	44.80	92,983	+0.23(+0.52%)
Sep 13, 2019	44.48	46.15	44.18	44.57	94,900	+0.01(+0.02%)
Sep 12, 2019	41.76	44.88	40.93	44.56	160,324	+3.54(+8.63%)
Sep 11, 2019	38.31	41.18	38.20	41.02	97,544	+2.42(+6.27%)
Sep 10, 2019	38.28	39.72	37.72	38.60	54,336	+0.07(+0.18%)
Sep 09, 2019	42.95	42.95	37.86	38.53	160,212	-4.14(-9.70%)
Sep 06, 2019	42.87	43.14	41.99	42.67	71,000	+0.07(+0.16%)
Sep 05, 2019	41.34	42.66	40.63	42.60	95,273	+1.86(+4.57%)
Sep 04, 2019	40.40	41.23	40.06	40.74	58,349	+0.64(+1.60%)

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.