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 (%)
Feb 26, 2021	35.28	37.46	34.72	36.59	229,800	+1.83(+5.26%)
Feb 25, 2021	39.10	40.20	34.75	34.76	474,699	-7.33(-17.42%)
Feb 24, 2021	41.35	42.47	40.76	42.09	93,210	+0.38(+0.91%)
Feb 23, 2021	41.74	42.49	38.05	41.71	127,446	-0.38(-0.90%)
Feb 22, 2021	41.53	43.03	41.18	42.09	75,534	+0.18(+0.43%)
Feb 19, 2021	41.80	43.99	41.11	41.91	79,500	+0.29(+0.70%)
Feb 18, 2021	43.30	43.60	40.83	41.62	105,295	-2.41(-5.47%)
Feb 17, 2021	43.85	44.03	42.32	44.03	58,921	+0.24(+0.55%)
Feb 16, 2021	44.36	45.12	43.50	43.79	48,525	-0.57(-1.28%)
Feb 12, 2021	42.21	44.73	42.09	44.36	85,900	+1.60(+3.74%)
Feb 11, 2021	44.94	46.25	42.11	42.76	122,645	-2.01(-4.49%)
Feb 10, 2021	46.80	48.00	44.00	44.77	134,235	-1.24(-2.70%)
Feb 09, 2021	45.49	46.50	44.60	46.01	150,682	+0.60(+1.32%)
Feb 08, 2021	43.51	46.76	43.46	45.41	157,120	+2.41(+5.60%)
Feb 05, 2021	44.27	44.49	41.97	43.00	104,400	-0.54(-1.24%)
Feb 04, 2021	44.46	45.44	43.35	43.54	62,121	-0.39(-0.89%)
Feb 03, 2021	43.00	44.84	42.76	43.93	125,899	+0.77(+1.78%)
Feb 02, 2021	40.81	43.70	39.84	43.16	142,864	+2.62(+6.46%)

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.