Indicators

Digimarc Corp (NQ: DMRC )

27.07 +0.19 (+0.71%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.99	36.76	35.38	36.41	57,896	+0.27(+0.75%)
Jul 28, 2016	34.95	36.34	34.95	36.14	45,975	+1.33(+3.82%)
Jul 27, 2016	35.01	35.35	34.16	34.81	113,956	-0.44(-1.25%)
Jul 26, 2016	36.89	37.43	35.05	35.25	67,021	-1.83(-4.94%)
Jul 25, 2016	36.31	37.16	35.82	37.08	69,510	+0.88(+2.43%)
Jul 22, 2016	35.79	37.17	35.70	36.20	45,382	+0.54(+1.51%)
Jul 21, 2016	35.76	36.37	34.60	35.66	49,966	-0.28(-0.78%)
Jul 20, 2016	34.60	36.09	34.60	35.94	61,998	+1.58(+4.60%)
Jul 19, 2016	34.04	34.72	33.87	34.36	41,465	+0.08(+0.23%)
Jul 18, 2016	33.52	34.58	33.38	34.28	29,269	+0.49(+1.45%)
Jul 15, 2016	34.38	34.40	33.28	33.79	38,603	-0.34(-1.00%)
Jul 14, 2016	35.99	36.10	34.13	34.13	70,413	-1.38(-3.89%)
Jul 13, 2016	36.00	36.00	34.50	35.51	52,750	-0.55(-1.53%)
Jul 12, 2016	34.05	37.28	34.05	36.06	171,758	+2.13(+6.28%)
Jul 11, 2016	35.13	35.79	33.72	33.93	54,974	-1.13(-3.22%)
Jul 08, 2016	33.50	35.18	33.54	35.06	64,669	+1.52(+4.53%)
Jul 07, 2016	32.66	33.92	32.54	33.54	79,704	+0.20(+0.60%)
Jul 05, 2016	30.96	33.58	30.39	33.34	123,042	+2.27(+7.31%)

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.