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, 2012	25.66	26.68	25.61	26.23	14,494	-0.37(-1.37%)
Jan 30, 2012	26.84	27.18	25.20	26.60	8,775	-0.57(-2.11%)
Jan 27, 2012	27.19	27.22	26.60	27.17	12,198	-0.16(-0.58%)
Jan 26, 2012	27.89	27.91	27.02	27.33	18,341	-0.81(-2.88%)
Jan 25, 2012	27.78	28.46	27.78	28.14	15,390	+0.38(+1.35%)
Jan 24, 2012	26.05	27.87	26.05	27.76	18,690	+1.59(+6.08%)
Jan 23, 2012	26.26	26.29	25.54	26.17	6,877	-0.20(-0.75%)
Jan 20, 2012	25.51	26.37	25.51	26.37	5,978	+0.90(+3.53%)
Jan 19, 2012	24.87	26.00	24.87	25.47	10,072	+0.15(+0.59%)
Jan 18, 2012	24.71	25.49	24.70	25.32	17,636	+0.61(+2.48%)
Jan 17, 2012	24.95	25.13	24.35	24.71	25,958	-0.09(-0.36%)
Jan 13, 2012	24.51	25.09	24.51	24.80	17,057	+0.00(+0.00%)
Jan 12, 2012	24.44	24.80	24.42	24.80	7,700	+0.37(+1.50%)
Jan 11, 2012	24.58	24.74	24.42	24.43	5,614	-0.14(-0.56%)
Jan 10, 2012	24.83	25.16	24.37	24.57	9,534	-0.06(-0.24%)
Jan 09, 2012	24.95	25.33	24.36	24.63	11,319	-0.23(-0.91%)
Jan 06, 2012	24.80	24.95	24.70	24.86	9,532	-0.03(-0.12%)
Jan 05, 2012	24.68	24.97	24.18	24.89	16,937	+0.19(+0.76%)

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.