Skip to main content

Digimarc Corp (NQ: DMRC )

27.18 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.63 31.12 29.64 29.65 37,971 +0.07(+0.23%)
Jan 28, 2011 30.06 30.68 29.48 29.58 32,138 -0.41(-1.38%)
Jan 27, 2011 29.39 30.14 28.81 30.00 121,293 +0.96(+3.30%)
Jan 26, 2011 30.11 30.11 28.13 29.04 38,371 +0.62(+2.19%)
Jan 25, 2011 29.13 29.13 28.03 28.42 55,205 -0.69(-2.38%)
Jan 24, 2011 30.10 30.11 28.97 29.11 31,788 +0.35(+1.20%)
Jan 21, 2011 29.57 29.57 28.66 28.76 34,215 -0.51(-1.76%)
Jan 20, 2011 29.79 29.99 29.22 29.28 32,134 -0.71(-2.37%)
Jan 19, 2011 30.32 30.33 29.65 29.99 30,358 -0.28(-0.91%)
Jan 18, 2011 30.07 30.26 29.64 30.26 6,973 +0.14(+0.46%)
Jan 14, 2011 29.78 30.38 29.64 30.13 19,922 +0.56(+1.91%)
Jan 13, 2011 29.85 30.35 29.44 29.56 23,001 -0.13(-0.43%)
Jan 12, 2011 29.92 29.95 29.69 29.69 9,536 +0.00(+0.00%)
Jan 11, 2011 29.64 29.69 29.54 29.69 21,841 +0.17(+0.57%)
Jan 10, 2011 29.06 29.67 29.01 29.52 55,877 +0.31(+1.05%)
Jan 07, 2011 29.15 29.67 28.50 29.22 24,471 +0.13(+0.44%)
Jan 06, 2011 28.85 29.15 28.84 29.09 17,059 -0.13(-0.44%)
Jan 05, 2011 28.37 29.29 28.37 29.22 30,274 +0.24(+0.82%)
Jan 04, 2011 30.29 30.87 28.98 28.98 22,399 -1.13(-3.74%)
Jan 03, 2011 29.83 31.17 29.76 30.11 41,623 +0.45(+1.53%)
Dec 31, 2010 29.99 29.99 29.42 29.65 19,153 -0.45(-1.51%)
Dec 30, 2010 30.16 30.26 30.04 30.11 5,027 -0.19(-0.62%)
Dec 29, 2010 30.00 30.29 29.79 30.29 9,134 +0.28(+0.92%)
Dec 28, 2010 30.56 30.76 29.73 30.02 24,584 -0.34(-1.11%)
Dec 27, 2010 29.56 30.37 29.56 30.35 36,404 +0.85(+2.88%)
Dec 23, 2010 30.08 30.08 29.50 29.50 8,924 -0.52(-1.74%)
Dec 22, 2010 29.94 30.72 29.74 30.03 45,092 +0.19(+0.63%)
Dec 21, 2010 30.60 30.67 29.74 29.84 26,399 -0.60(-1.98%)
Dec 20, 2010 30.14 30.58 30.14 30.44 10,966 +0.21(+0.69%)
Dec 17, 2010 29.83 30.23 29.50 30.23 64,366 +0.33(+1.09%)
Dec 16, 2010 30.21 30.63 29.56 29.91 26,948 -0.31(-1.01%)
Dec 15, 2010 30.77 30.77 30.15 30.21 10,882 -0.69(-2.24%)
Dec 14, 2010 30.58 31.72 30.38 30.91 45,785 +0.55(+1.82%)
Dec 13, 2010 29.88 30.63 29.88 30.35 33,833 +0.71(+2.40%)
Dec 10, 2010 29.11 29.74 28.96 29.64 22,487 +0.53(+1.83%)
Dec 09, 2010 29.22 29.36 28.88 29.11 26,106 +0.47(+1.66%)
Dec 08, 2010 28.87 28.87 28.48 28.63 19,490 -0.12(-0.41%)
Dec 07, 2010 28.76 28.76 28.57 28.75 13,307 +0.18(+0.62%)
Dec 06, 2010 28.47 28.82 27.82 28.57 36,896 +0.34(+1.19%)
Dec 03, 2010 27.46 28.46 27.46 28.24 22,236 +0.61(+2.22%)
Dec 02, 2010 27.76 28.04 27.57 27.63 23,797 -0.19(-0.67%)
Dec 01, 2010 28.29 28.50 27.63 27.81 36,406 +0.05(+0.18%)
Nov 30, 2010 29.10 29.36 27.76 27.76 59,450 -1.57(-5.36%)
Nov 29, 2010 29.06 29.64 28.75 29.33 46,317 +0.11(+0.37%)
Nov 26, 2010 28.97 29.27 28.90 29.23 8,201 +0.25(+0.85%)
Nov 24, 2010 28.53 28.98 28.98 28.98 24,544 +0.57(+2.02%)
Nov 23, 2010 28.25 28.60 27.98 28.41 15,554 -0.08(-0.28%)
Nov 22, 2010 28.10 28.50 27.97 28.49 11,363 +0.34(+1.19%)
Nov 19, 2010 27.71 28.29 27.68 28.15 30,556 +0.48(+1.75%)
Nov 18, 2010 27.53 27.76 27.42 27.67 32,063 +0.38(+1.38%)
Nov 17, 2010 27.09 27.82 27.02 27.29 23,819 +0.22(+0.80%)
Nov 16, 2010 27.36 27.66 26.77 27.07 9,905 -0.47(-1.72%)
Nov 15, 2010 27.56 28.41 27.40 27.55 25,058 -0.02(-0.07%)
Nov 12, 2010 26.94 27.95 26.94 27.57 47,448 +0.40(+1.45%)
Nov 11, 2010 26.67 27.31 26.67 27.17 18,822 +0.27(+0.99%)
Nov 10, 2010 26.67 27.03 26.66 26.90 12,093 +0.25(+0.93%)
Nov 09, 2010 26.32 26.99 26.32 26.66 7,414 +0.04(+0.15%)
Nov 08, 2010 26.75 26.88 26.37 26.62 13,309 -0.15(-0.55%)
Nov 05, 2010 27.18 27.18 26.76 26.77 9,077 -0.38(-1.38%)
Nov 04, 2010 26.78 27.14 26.78 27.14 23,556 +0.47(+1.78%)
Nov 03, 2010 26.02 26.72 25.81 26.67 26,740 +0.54(+2.08%)
Nov 02, 2010 25.77 26.13 25.22 26.12 39,266 +0.22(+0.84%)
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.