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 (%)
May 28, 2021	34.98	36.35	34.13	34.77	100,949	-0.01(-0.03%)
May 27, 2021	34.38	35.39	34.14	34.78	91,729	+0.45(+1.31%)
May 26, 2021	32.74	34.33	32.74	34.33	67,038	+1.74(+5.34%)
May 25, 2021	33.58	33.94	32.44	32.59	69,786	-0.63(-1.90%)
May 24, 2021	33.20	33.78	32.72	33.22	81,761	+0.37(+1.13%)
May 21, 2021	32.44	33.12	31.91	32.85	76,881	+0.88(+2.75%)
May 20, 2021	31.10	32.30	30.77	31.97	112,417	+1.10(+3.56%)
May 19, 2021	30.61	31.04	30.05	30.87	91,493	-0.48(-1.53%)
May 18, 2021	30.69	31.94	30.46	31.35	99,429	+0.91(+2.99%)
May 17, 2021	29.73	30.79	29.73	30.44	71,945	+0.04(+0.13%)
May 14, 2021	29.09	30.64	27.51	30.40	168,768	+1.84(+6.44%)
May 13, 2021	31.42	31.69	27.57	28.56	222,756	-2.17(-7.06%)
May 12, 2021	31.08	32.65	30.24	30.73	185,044	-0.90(-2.85%)
May 11, 2021	28.48	31.80	27.56	31.63	150,282	+2.93(+10.21%)
May 10, 2021	30.24	30.24	27.96	28.70	202,348	-1.91(-6.24%)
May 07, 2021	30.85	31.96	30.43	30.61	84,341	+0.16(+0.53%)
May 06, 2021	30.37	30.79	29.78	30.45	362,080	+0.16(+0.53%)
May 05, 2021	33.33	33.94	29.97	30.29	271,357	-2.88(-8.68%)
May 04, 2021	31.73	33.66	31.62	33.17	418,727	+1.16(+3.62%)

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.