Indicators

Digimarc Corp (NQ: DMRC )

22.38 +0.86 (+4.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.83			31.70	145,684	+2.04(+6.88%)
Jan 28, 2022	29.07	30.36	28.01	29.66	125,662	+0.41(+1.40%)
Jan 27, 2022	31.82	32.36	29.05	29.25	152,353	-2.34(-7.41%)
Jan 26, 2022	34.28	34.83	31.39	31.59	243,294	-1.83(-5.48%)
Jan 25, 2022	34.04	34.97	32.34	33.42	267,357	-1.72(-4.89%)
Jan 24, 2022	31.67	35.22	30.00	35.14	232,061	+2.69(+8.29%)
Jan 21, 2022	32.08	35.65	32.08	32.45	502,341	-0.15(-0.46%)
Jan 20, 2022	33.79	35.50	32.47	32.60	106,865	-1.01(-3.01%)
Jan 19, 2022	34.75	35.90	33.18	33.61	183,127	-1.01(-2.92%)
Jan 18, 2022	35.48	36.89	34.50	34.62	116,067	-2.18(-5.92%)
Jan 14, 2022				36.80	0	+0.76(+2.11%)
Jan 13, 2022	38.71	38.71	35.66	36.04	112,710	-2.50(-6.49%)
Jan 12, 2022	39.50	40.12	38.46	38.54	62,670	-0.48(-1.23%)
Jan 11, 2022	38.22	39.63	38.05	39.02	60,542	+0.91(+2.39%)
Jan 10, 2022	37.12	38.30	35.89	38.11	127,612	+0.59(+1.57%)
Jan 07, 2022	37.50	38.26	37.07	37.52	102,344	+0.18(+0.48%)
Jan 06, 2022	37.74	38.37	37.12	37.34	102,350	-0.67(-1.76%)
Jan 05, 2022	39.40	39.80	37.52	38.01	179,547	-1.79(-4.50%)
Jan 04, 2022	41.50	42.07	39.70	39.80	105,566	-1.04(-2.55%)

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.