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 (%)
May 28, 2010	18.08	18.59	17.93	18.28	8,805	+0.20(+1.09%)
May 27, 2010	17.53	18.17	17.28	18.08	11,941	+0.59(+3.39%)
May 26, 2010	17.42	17.88	17.29	17.49	14,933	+0.30(+1.72%)
May 25, 2010	17.09	17.34	16.98	17.19	18,161	-0.26(-1.47%)
May 24, 2010	17.91	18.34	17.27	17.45	19,428	-0.05(-0.28%)
May 21, 2010	17.79	17.84	17.17	17.50	19,555	-0.48(-2.69%)
May 20, 2010	17.99	18.74	17.74	17.98	27,587	-0.66(-3.55%)
May 19, 2010	18.77	18.90	18.49	18.64	28,701	-0.29(-1.51%)
May 18, 2010	18.48	19.02	18.48	18.93	30,272	+0.12(+0.63%)
May 17, 2010	17.98	18.81	17.98	18.81	42,923	+0.83(+4.62%)
May 14, 2010	18.18	18.61	17.98	17.98	61,019	-0.46(-2.52%)
May 13, 2010	17.45	18.47	17.45	18.45	50,279	+0.91(+5.18%)
May 12, 2010	17.44	17.54	17.16	17.54	33,541	+0.20(+1.14%)
May 11, 2010	17.32	17.54	17.04	17.34	30,964	+0.11(+0.63%)
May 10, 2010	17.61	17.68	17.07	17.23	36,174	+0.08(+0.46%)
May 07, 2010	17.41	17.53	16.90	17.15	17,862	-0.33(-1.87%)
May 06, 2010	17.75	18.11	17.04	17.48	31,857	-0.40(-2.21%)
May 05, 2010	17.82	17.91	17.64	17.87	19,042	+0.09(+0.50%)
May 04, 2010	18.04	18.13	17.74	17.78	34,553	-0.30(-1.64%)

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.