Indicators

Digimarc Corp (NQ: DMRC )

23.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.93	31.15	30.41	30.89	49,042	+0.08(+0.26%)
May 28, 2015	31.06	31.10	30.51	30.81	33,104	-0.24(-0.77%)
May 27, 2015	31.31	31.35	29.76	31.05	38,396	+0.08(+0.26%)
May 26, 2015	30.92	31.40	30.00	30.97	45,500	-0.01(-0.03%)
May 22, 2015	30.12	30.98	30.98	30.98	74,200	+1.29(+4.34%)
May 21, 2015	29.32	29.89	29.06	29.69	31,102	+0.52(+1.78%)
May 20, 2015	29.52	29.74	28.45	29.17	17,855	-0.37(-1.25%)
May 19, 2015	28.90	29.98	28.41	29.54	53,652	+0.47(+1.62%)
May 18, 2015	27.10	29.47	27.10	29.07	67,942	+1.13(+4.04%)
May 15, 2015	25.72	28.22	25.72	27.94	54,234	+2.31(+9.01%)
May 14, 2015	25.09	26.26	25.06	25.63	51,189	+0.53(+2.11%)
May 13, 2015	23.26	25.31	23.26	25.10	29,578	+1.76(+7.54%)
May 12, 2015	23.52	23.98	22.82	23.34	36,915	-0.19(-0.81%)
May 11, 2015	24.14	25.34	23.40	23.53	50,737	-0.93(-3.80%)
May 08, 2015	24.60	25.33	23.79	24.46	35,356	+0.29(+1.20%)
May 07, 2015	23.83	24.75	23.53	24.17	29,098	+0.28(+1.17%)
May 06, 2015	23.81	24.22	23.70	23.89	26,207	+0.04(+0.17%)
May 05, 2015	23.90	24.99	23.18	23.85	29,585	-0.26(-1.08%)
May 04, 2015	24.10	24.52	22.75	24.11	40,893	+1.11(+4.83%)

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.