Indicators

Digimarc Corp (NQ: DMRC )

22.96 -0.06 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	22.30	22.33	22.05	22.06	12,714	-0.31(-1.37%)
Feb 27, 2013	22.56	22.64	22.32	22.37	11,284	-0.16(-0.70%)
Feb 26, 2013	22.46	22.64	22.13	22.53	10,293	-0.75(-3.23%)
Feb 22, 2013	25.36	25.36	22.76	23.28	44,718	-2.01(-7.93%)
Feb 21, 2013	25.51	26.47	24.88	25.28	77,644	+0.58(+2.36%)
Feb 20, 2013	23.96	25.45	23.96	24.70	38,759	+0.70(+2.92%)
Feb 19, 2013	22.91	24.01	22.91	24.00	33,092	+1.33(+5.89%)
Feb 15, 2013	22.40	22.92	21.99	22.67	15,990	+0.41(+1.86%)
Feb 14, 2013	21.87	22.26	21.87	22.25	7,947	+0.27(+1.21%)
Feb 13, 2013	22.07	22.07	21.84	21.98	8,123	+0.00(+0.00%)
Feb 12, 2013	21.53	22.69	21.53	21.98	50,580	+0.51(+2.39%)
Feb 11, 2013	21.08	21.50	21.06	21.47	10,945	+0.41(+1.97%)
Feb 08, 2013	21.12	21.34	21.06	21.06	7,731	-0.10(-0.47%)
Feb 07, 2013	21.33	21.34	21.14	21.15	6,825	-0.23(-1.06%)
Feb 06, 2013	21.60	21.63	21.15	21.38	20,909	+0.06(+0.28%)
Feb 04, 2013	21.14	21.43	20.91	21.32	18,581	+0.07(+0.33%)

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.