Indicators

Digimarc Corp (NQ: DMRC )

25.11 +0.13 (+0.52%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.300	8.892	8.300	8.892	22,058	+0.38(+4.41%)
Nov 26, 2008	8.349	8.527	8.201	8.517	26,105	+0.08(+0.94%)
Nov 25, 2008	8.655	8.833	8.230	8.438	44,889	-0.24(-2.73%)
Nov 24, 2008	8.715	8.892	8.151	8.675	21,268	+0.17(+1.97%)
Nov 21, 2008	8.892	8.892	7.855	8.507	75,512	-0.17(-1.94%)
Nov 20, 2008	8.991	8.991	8.448	8.675	41,528	-0.46(-5.08%)
Nov 19, 2008	9.139	9.278	9.090	9.139	22,963	-0.12(-1.28%)
Nov 18, 2008	9.386	9.386	8.645	9.258	80,113	-0.24(-2.50%)
Nov 17, 2008	9.535	9.861	9.495	9.495	19,499	-0.04(-0.41%)
Nov 14, 2008	9.535	9.703	9.485	9.535	20,767	-0.18(-1.83%)
Nov 13, 2008	9.742	9.742	9.461	9.712	37,190	+0.10(+1.03%)
Nov 12, 2008	9.525	9.782	9.238	9.614	43,868	-0.12(-1.22%)
Nov 11, 2008	9.683	10.06	9.436	9.732	28,103	-0.06(-0.61%)
Nov 10, 2008	10.13	10.13	9.495	9.791	45,226	-0.18(-1.78%)
Nov 07, 2008	10.01	10.17	9.841	9.969	26,201	+0.09(+0.90%)
Nov 06, 2008	9.871	10.30	9.436	9.880	34,480	+0.01(+0.10%)
Nov 05, 2008	10.48	10.50	9.821	9.871	62,802	-0.68(-6.46%)
Nov 04, 2008	10.25	10.69	9.386	10.55	55,408	+0.67(+6.80%)

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.