Digimarc Corp (NQ: DMRC )

39.20 USD -0.04 (-0.10%)
Official Closing Price Updated: 7:39 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 38.00 41.15 36.62 39.20 272,820 -0.04(-0.10%)
Jan 26, 2021 42.90 43.78 38.28 39.24 193,349 -3.17(-7.47%)
Jan 25, 2021 41.70 46.58 41.50 42.41 256,035 +0.32(+0.76%)
Jan 22, 2021 38.89 42.83 38.10 42.09 245,200 +1.98(+4.94%)
Jan 21, 2021 43.00 43.00 40.05 40.11 176,428 -3.42(-7.86%)
Jan 20, 2021 42.10 44.93 41.83 43.53 181,939 +1.61(+3.84%)
Jan 19, 2021 45.15 45.79 41.77 41.92 168,434 -2.96(-6.60%)
Jan 15, 2021 44.76 46.02 42.61 44.88 212,000 -0.46(-1.01%)
Jan 14, 2021 46.25 50.49 44.70 45.34 115,166 -0.78(-1.69%)
Jan 13, 2021 47.73 47.87 45.82 46.12 60,168 -1.55(-3.25%)
Jan 12, 2021 47.43 48.75 45.80 47.67 148,644 +0.35(+0.74%)
Jan 11, 2021 46.87 48.70 46.26 47.32 98,737 -0.21(-0.44%)
Jan 08, 2021 47.94 49.07 46.60 47.53 120,000 -0.51(-1.06%)
Jan 07, 2021 50.00 50.96 47.79 48.04 123,623 -1.14(-2.32%)
Jan 06, 2021 48.56 52.23 48.43 49.18 165,085 +0.22(+0.45%)
Jan 05, 2021 47.31 49.82 47.31 48.96 96,509 +1.65(+3.49%)
Jan 04, 2021 45.77 47.50 44.21 47.31 245,314 +0.07(+0.15%)
Dec 31, 2020 47.24 47.24 47.24 103,823 +0.00(+0.00%)
Dec 30, 2020 47.09 48.66 46.50 47.24 103,823 +0.21(+0.45%)
Dec 29, 2020 50.85 51.38 46.33 47.03 158,141 -3.36(-6.67%)
Dec 28, 2020 50.99 55.58 49.86 50.39 314,660 -0.37(-0.73%)
Dec 24, 2020 51.50 51.79 50.41 50.76 33,400 -0.68(-1.32%)
Dec 23, 2020 51.99 53.27 50.65 51.44 91,079 -0.41(-0.79%)
Dec 22, 2020 51.60 53.38 51.40 51.85 140,282 +0.73(+1.43%)
Dec 21, 2020 49.15 51.48 48.98 51.12 131,142 +0.26(+0.51%)
Dec 18, 2020 50.91 51.64 49.55 50.86 209,600 +0.08(+0.16%)
Dec 17, 2020 50.81 51.90 49.93 50.78 135,703 +0.15(+0.30%)
Dec 16, 2020 51.39 52.42 48.98 50.63 110,276 -0.63(-1.23%)
Dec 15, 2020 50.88 51.43 49.32 51.26 117,097 +1.30(+2.60%)
Dec 14, 2020 51.19 52.28 49.14 49.96 241,122 -2.41(-4.60%)
Dec 11, 2020 52.34 53.63 51.12 52.37 120,100 -0.92(-1.73%)
Dec 10, 2020 51.99 54.50 51.76 53.29 124,637 +0.27(+0.51%)
Dec 09, 2020 56.00 58.74 51.41 53.02 363,619 -2.86(-5.12%)
Dec 08, 2020 51.14 56.14 51.14 55.88 195,603 +4.04(+7.79%)
Dec 07, 2020 51.32 55.80 51.15 51.84 222,572 -0.07(-0.13%)
Dec 04, 2020 49.33 52.44 48.60 51.91 134,900 +2.70(+5.49%)
Dec 03, 2020 50.90 52.62 49.11 49.21 210,121 -1.49(-2.94%)
Dec 02, 2020 49.40 51.75 47.04 50.70 292,275 +1.47(+2.99%)
Dec 01, 2020 44.13 51.20 43.75 49.23 446,046 +7.20(+17.13%)
Nov 30, 2020 42.22 42.94 38.35 42.03 231,415 -0.60(-1.41%)
Nov 27, 2020 39.29 45.04 39.29 42.63 264,500 +3.72(+9.56%)
Nov 25, 2020 38.37 39.19 38.11 38.91 78,900 +0.37(+0.96%)
Nov 24, 2020 40.18 41.58 37.75 38.54 128,466 -1.11(-2.80%)
Nov 23, 2020 38.80 40.42 38.72 39.65 134,211 +1.09(+2.83%)
Nov 20, 2020 39.11 39.42 38.00 38.56 110,500 -0.94(-2.38%)
Nov 19, 2020 40.41 42.36 39.38 39.50 152,717 -1.19(-2.92%)
Nov 18, 2020 38.28 44.75 38.28 40.69 364,883 +2.29(+5.96%)
Nov 17, 2020 33.91 39.00 33.55 38.40 226,716 +3.90(+11.30%)
Nov 16, 2020 34.50 35.88 33.80 34.50 69,663 +0.73(+2.16%)
Nov 13, 2020 34.95 35.81 33.20 33.77 92,300 -0.87(-2.51%)
Nov 12, 2020 35.49 37.21 34.19 34.64 203,208 -1.35(-3.75%)
Nov 11, 2020 36.23 37.83 34.95 35.99 200,942 -0.28(-0.77%)
Nov 10, 2020 34.82 36.96 34.03 36.27 203,842 +1.99(+5.81%)
Nov 09, 2020 34.31 34.68 32.51 34.28 213,223 +2.74(+8.69%)
Nov 06, 2020 32.70 33.20 31.15 31.54 90,000 -1.16(-3.55%)
Nov 05, 2020 31.60 33.20 30.59 32.70 255,265 +1.52(+4.87%)
Nov 04, 2020 32.15 33.39 30.70 31.18 195,448 -1.25(-3.85%)
Nov 03, 2020 31.79 33.98 31.56 32.43 137,054 +1.03(+3.28%)
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.