Indicators

Digimarc Corp (NQ: DMRC )

24.82 +0.84 (+3.50%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.81	17.25	15.64	17.24	51,110	+1.44(+9.13%)
Feb 25, 2010	15.69	15.81	15.32	15.80	26,569	+0.25(+1.59%)
Feb 24, 2010	15.55	15.58	15.02	15.55	24,772	-0.15(-0.94%)
Feb 23, 2010	15.36	15.71	15.31	15.70	14,147	+0.35(+2.25%)
Feb 22, 2010	15.27	15.36	14.95	15.35	10,344	-0.15(-0.96%)
Feb 19, 2010	14.95	15.50	14.91	15.50	5,520	+0.37(+2.41%)
Feb 18, 2010	15.14	15.47	14.75	15.14	23,197	-0.17(-1.08%)
Feb 17, 2010	15.31	15.54	14.57	15.30	39,283	-0.21(-1.35%)
Feb 16, 2010	15.29	15.53	15.27	15.51	8,146	+0.00(+0.00%)
Feb 12, 2010	15.50	15.51	15.51	15.51	4,149	-0.02(-0.13%)
Feb 11, 2010	15.55	15.61	15.31	15.53	8,364	-0.07(-0.44%)
Feb 10, 2010	15.27	15.60	15.21	15.60	3,542	+0.11(+0.70%)
Feb 09, 2010	15.46	15.50	15.34	15.49	7,340	+0.06(+0.37%)
Feb 08, 2010	15.45	15.45	15.29	15.44	1,012	+0.23(+1.51%)
Feb 05, 2010	15.46	15.46	15.20	15.21	3,592	-0.30(-1.91%)
Feb 04, 2010	15.54	15.68	15.33	15.50	6,849	-0.18(-1.13%)
Feb 03, 2010	15.71	15.74	15.49	15.68	1,852	-0.03(-0.19%)
Feb 02, 2010	15.64	15.76	15.27	15.71	8,413	+0.20(+1.27%)

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.