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, 2018	26.10	26.30	25.65	25.90	69,808	-0.05(-0.19%)
Feb 27, 2018	26.50	26.85	25.80	25.95	53,956	-0.60(-2.26%)
Feb 26, 2018	27.20	27.30	25.80	26.55	78,059	-0.50(-1.85%)
Feb 23, 2018	26.55	27.75	25.68	27.05	148,509	+0.50(+1.88%)
Feb 22, 2018			26.02	26.55	414,902	-4.00(-13.09%)
Feb 21, 2018	31.60	32.45	30.35	30.55	55,231	-1.00(-3.17%)
Feb 20, 2018	31.05	31.65	31.05	31.55	85,160	+0.40(+1.28%)
Feb 16, 2018		31.15	31.15	31.15	0	+0.85(+2.81%)
Feb 15, 2018	29.80	30.55	29.75	30.30	50,081	+0.55(+1.85%)
Feb 14, 2018	30.00	30.40	29.30	29.75	246,074	-0.40(-1.33%)
Feb 13, 2018	28.95	30.25	28.95	30.15	81,200	+1.10(+3.79%)
Feb 12, 2018	28.90	29.25	28.18	29.05	71,537	+0.30(+1.04%)
Feb 09, 2018	29.10	29.35	27.60	28.75	120,307	-0.10(-0.35%)
Feb 08, 2018	28.80	29.50	28.10	28.85	124,655	+0.25(+0.87%)
Feb 07, 2018	28.70	29.80	28.70	28.60	93,898	-0.05(-0.17%)
Feb 06, 2018	28.25	29.30	28.05	28.65	120,314	-0.25(-0.87%)
Feb 05, 2018	29.35	29.80	28.65	28.90	100,429	-0.65(-2.20%)
Feb 02, 2018	30.50	30.65	29.30	29.55	94,241	-1.15(-3.75%)

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.