Indicators

Digimarc Corp (NQ: DMRC )

22.38 +0.86 (+4.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.00	20.61	19.90	19.98	171,271	+0.03(+0.15%)
Jan 30, 2023	20.93	21.51	19.95	19.95	77,245	-1.42(-6.64%)
Jan 27, 2023	21.34	21.56	20.91	21.37	46,979	+0.02(+0.09%)
Jan 26, 2023	22.10	22.10	21.26	21.35	60,521	-0.45(-2.06%)
Jan 25, 2023	21.01	21.84	20.09	21.80	47,856	+0.37(+1.73%)
Jan 24, 2023	21.35	21.75	20.85	21.43	65,566	-0.17(-0.79%)
Jan 23, 2023	21.41	21.81	21.18	21.60	36,222	+0.32(+1.50%)
Jan 20, 2023	21.22	21.44	20.85	21.28	59,376	+0.43(+2.06%)
Jan 19, 2023	20.82	21.55	20.52	20.85	46,346	-0.36(-1.70%)
Jan 18, 2023	22.24	22.90	20.81	21.21	54,981	-0.66(-3.02%)
Jan 17, 2023	20.98	21.92	20.47	21.87	49,088	+1.06(+5.09%)
Jan 13, 2023	20.43	21.20	19.93	20.81	40,810	+0.17(+0.82%)
Jan 12, 2023	20.14	20.91	18.90	20.64	78,574	+0.57(+2.84%)
Jan 11, 2023	19.71	20.27	19.71	20.07	40,524	+0.33(+1.67%)
Jan 10, 2023	19.30	19.94	18.91	19.74	36,834	+0.35(+1.81%)
Jan 09, 2023	18.26	19.79	18.26	19.39	73,224	+1.23(+6.77%)
Jan 06, 2023	18.10	18.33	17.44	18.16	46,301	+0.11(+0.61%)
Jan 05, 2023	18.84	18.86	17.97	18.05	27,780	-1.03(-5.40%)
Jan 04, 2023	18.61	19.13	18.30	19.08	36,299	+0.65(+3.53%)

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.