Indicators

Digimarc Corp (NQ: DMRC )

25.19 +1.21 (+5.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	27.21	27.45	26.90	27.08	45,612	-0.16(-0.58%)
Oct 28, 2010	27.67	27.67	27.07	27.24	10,767	-0.20(-0.72%)
Oct 27, 2010	27.68	27.76	27.09	27.44	26,222	-0.82(-2.90%)
Oct 25, 2010	28.39	28.52	28.16	28.26	16,049	-0.01(-0.04%)
Oct 22, 2010	28.51	28.65	27.89	28.27	37,987	-0.30(-1.04%)
Oct 21, 2010	29.31	29.31	28.04	28.56	37,406	-0.79(-2.69%)
Oct 20, 2010	27.58	29.64	27.40	29.35	68,536	+1.92(+6.99%)
Oct 19, 2010	28.06	28.17	27.14	27.44	41,243	-0.88(-3.11%)
Oct 18, 2010	27.52	28.48	27.52	28.32	32,165	+0.65(+2.36%)
Oct 15, 2010	27.27	27.79	27.05	27.67	80,188	+0.54(+2.00%)
Oct 14, 2010	26.00	27.17	26.00	27.12	37,375	+1.19(+4.57%)
Oct 13, 2010	25.46	26.13	25.46	25.94	32,429	+0.62(+2.46%)
Oct 12, 2010	24.85	25.31	24.85	25.31	20,550	+0.45(+1.83%)
Oct 11, 2010	24.83	25.04	24.59	24.86	14,990	+0.10(+0.40%)
Oct 08, 2010	24.01	24.90	24.01	24.76	27,402	+0.68(+2.83%)
Oct 07, 2010	24.16	24.69	23.93	24.08	21,672	+0.06(+0.25%)
Oct 06, 2010	22.78	24.60	22.78	24.02	66,317	+1.28(+5.65%)
Oct 05, 2010	22.37	22.73	22.31	22.73	18,854	+0.39(+1.72%)
Oct 04, 2010	23.07	23.63	22.29	22.35	20,542	-0.76(-3.29%)

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.