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 29, 2010	15.19	15.76	15.08	15.75	10,699	+0.02(+0.13%)
Jan 28, 2010	15.74	15.77	15.44	15.73	12,342	+0.13(+0.82%)
Jan 27, 2010	15.44	15.63	15.07	15.60	8,278	+0.26(+1.67%)
Jan 26, 2010	15.47	15.60	15.14	15.34	12,762	-0.13(-0.83%)
Jan 25, 2010	15.38	15.49	14.97	15.47	9,384	+0.16(+1.03%)
Jan 22, 2010	15.07	15.31	14.86	15.31	9,221	+0.14(+0.94%)
Jan 21, 2010	15.13	15.46	14.68	15.17	36,622	-0.25(-1.63%)
Jan 20, 2010	15.23	15.43	15.01	15.42	12,803	+0.10(+0.64%)
Jan 19, 2010	15.07	15.79	15.04	15.32	21,297	+0.27(+1.77%)
Jan 15, 2010	14.98	15.06	15.06	15.06	7,388	+0.02(+0.13%)
Jan 14, 2010	14.98	15.07	14.97	15.04	5,869	-0.01(-0.07%)
Jan 13, 2010	14.86	15.05	14.86	15.05	9,247	+0.11(+0.73%)
Jan 12, 2010	15.00	15.00	14.92	14.94	2,388	-0.08(-0.53%)
Jan 11, 2010	14.96	15.02	14.87	15.02	5,547	+0.04(+0.26%)
Jan 08, 2010	15.01	15.02	14.90	14.98	2,588	+0.10(+0.66%)
Jan 07, 2010	14.90	14.97	14.88	14.88	5,867	+0.06(+0.41%)
Jan 06, 2010	14.81	14.94	14.77	14.82	9,569	-0.04(-0.27%)
Jan 05, 2010	14.82	14.97	14.77	14.86	4,134	+0.04(+0.27%)

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.