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 29, 2009	10.31	11.07	9.940	10.04	18,158	-0.22(-2.12%)
May 28, 2009	10.26	10.32	10.09	10.26	17,092	+0.08(+0.78%)
May 27, 2009	10.30	10.35	10.14	10.18	10,244	-0.20(-1.90%)
May 26, 2009	10.03	10.37	10.03	10.37	17,952	+0.25(+2.44%)
May 22, 2009	10.32	10.32	10.11	10.13	12,120	-0.05(-0.49%)
May 21, 2009	10.29	10.29	10.03	10.18	16,037	-0.24(-2.28%)
May 20, 2009	10.16	10.43	9.920	10.41	24,821	+0.34(+3.33%)
May 19, 2009	10.19	10.19	9.900	10.08	10,481	-0.15(-1.45%)
May 18, 2009	9.801	10.24	9.624	10.23	20,556	+0.54(+5.61%)
May 15, 2009	9.841	10.24	9.535	9.683	16,356	-0.19(-1.90%)
May 14, 2009	9.673	9.890	9.633	9.871	16,355	+0.16(+1.63%)
May 13, 2009	9.762	10.07	9.643	9.712	18,617	-0.20(-1.99%)
May 12, 2009	10.07	10.08	9.762	9.910	10,455	-0.07(-0.69%)
May 11, 2009	10.34	10.75	9.880	9.979	38,464	-0.59(-5.61%)
May 08, 2009	10.04	10.78	9.732	10.57	70,424	+0.74(+7.54%)
May 07, 2009	9.979	9.979	9.732	9.831	12,727	-0.04(-0.40%)
May 06, 2009	10.09	10.29	9.584	9.871	19,116	-0.12(-1.19%)
May 05, 2009	9.722	10.32	9.722	9.989	26,778	+0.22(+2.22%)
May 04, 2009	9.831	10.44	9.456	9.772	30,763	-0.02(-0.20%)

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.