Skip to main content

Digimarc Corp (NQ: DMRC )

27.00 -0.02 (-0.07%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.67 28.17 27.00 27.02 36,085 -1.00(-3.57%)
Jan 29, 2015 27.46 28.09 26.99 28.02 28,422 +0.51(+1.85%)
Jan 28, 2015 28.14 28.15 27.03 27.51 42,423 -0.35(-1.26%)
Jan 27, 2015 28.44 28.44 27.39 27.86 34,159 -0.30(-1.07%)
Jan 26, 2015 27.37 28.55 26.66 28.16 45,074 +1.14(+4.22%)
Jan 23, 2015 27.59 27.75 27.01 27.02 12,946 -0.48(-1.75%)
Jan 22, 2015 27.11 27.65 25.92 27.50 27,429 +0.72(+2.69%)
Jan 21, 2015 27.28 28.03 26.49 26.78 49,851 -0.68(-2.48%)
Jan 20, 2015 26.30 27.82 25.67 27.46 75,601 +1.22(+4.65%)
Jan 16, 2015 25.41 26.26 25.34 26.24 28,800 +0.76(+2.98%)
Jan 15, 2015 26.75 26.75 25.00 25.48 66,127 -0.97(-3.67%)
Jan 14, 2015 26.50 26.57 25.54 26.45 51,960 +0.20(+0.76%)
Jan 13, 2015 27.14 27.93 25.90 26.25 46,152 -0.60(-2.23%)
Jan 12, 2015 27.69 27.89 26.61 26.85 49,744 -0.94(-3.38%)
Jan 09, 2015 26.81 28.02 26.81 27.79 39,650 +1.09(+4.08%)
Jan 08, 2015 27.57 28.33 26.62 26.70 43,612 -0.49(-1.80%)
Jan 07, 2015 26.60 27.73 25.70 27.19 64,748 +1.26(+4.86%)
Jan 06, 2015 26.39 26.68 25.08 25.93 38,055 -0.38(-1.44%)
Jan 05, 2015 26.87 27.32 26.01 26.31 35,794 -0.65(-2.41%)
Jan 02, 2015 27.39 27.94 26.54 26.96 68,819 -0.19(-0.70%)
Dec 31, 2014 27.24 27.15 27.15 27.15 53,300 -0.06(-0.22%)
Dec 30, 2014 27.06 27.89 26.94 27.21 42,675 -0.63(-2.26%)
Dec 29, 2014 29.09 30.00 26.92 27.84 56,507 -1.49(-5.08%)
Dec 26, 2014 29.44 30.00 28.99 29.33 24,658 +0.10(+0.34%)
Dec 24, 2014 27.98 29.23 29.23 29.23 20,500 +1.59(+5.75%)
Dec 23, 2014 27.13 28.05 26.85 27.64 33,725 +0.55(+2.03%)
Dec 22, 2014 27.61 28.20 26.57 27.09 45,975 -0.14(-0.51%)
Dec 19, 2014 30.42 30.64 27.05 27.23 124,333 -3.32(-10.87%)
Dec 18, 2014 31.00 31.32 30.03 30.55 29,521 -0.43(-1.39%)
Dec 17, 2014 31.36 31.36 30.04 30.98 85,568 -0.02(-0.06%)
Dec 16, 2014 30.00 31.20 29.45 31.00 52,636 +1.00(+3.33%)
Dec 15, 2014 28.44 30.75 27.93 30.00 59,293 +2.04(+7.30%)
Dec 12, 2014 27.87 28.56 27.77 27.96 38,682 -0.34(-1.20%)
Dec 11, 2014 29.71 30.48 28.12 28.30 49,050 -1.11(-3.77%)
Dec 10, 2014 30.17 31.14 28.51 29.41 43,447 -1.07(-3.51%)
Dec 09, 2014 28.27 30.80 28.14 30.48 47,600 +1.68(+5.83%)
Dec 08, 2014 28.74 29.16 28.09 28.80 44,733 +0.31(+1.09%)
Dec 05, 2014 27.88 28.89 27.88 28.49 45,943 +0.69(+2.48%)
Dec 04, 2014 29.00 29.65 27.41 27.80 49,987 -1.10(-3.81%)
Dec 03, 2014 27.23 29.30 27.23 28.90 53,116 +1.60(+5.86%)
Dec 02, 2014 24.83 27.91 24.83 27.30 671,963 +2.96(+12.16%)
Dec 01, 2014 24.35 24.89 23.82 24.34 33,713 +0.17(+0.70%)
Nov 28, 2014 25.56 25.88 23.89 24.17 6,763 -1.23(-4.84%)
Nov 26, 2014 25.85 25.40 25.40 25.40 11,000 -0.15(-0.59%)
Nov 25, 2014 24.79 25.76 24.51 25.55 27,367 +0.67(+2.69%)
Nov 24, 2014 24.45 25.00 24.31 24.88 19,346 +0.58(+2.39%)
Nov 21, 2014 25.49 25.49 24.16 24.30 22,934 -0.72(-2.88%)
Nov 20, 2014 25.01 25.41 24.62 25.02 20,095 +0.02(+0.08%)
Nov 19, 2014 26.64 26.64 24.97 25.00 23,607 -1.62(-6.09%)
Nov 18, 2014 26.42 27.04 25.51 26.62 42,305 +0.29(+1.10%)
Nov 17, 2014 27.40 27.88 26.22 26.33 26,735 -1.07(-3.91%)
Nov 14, 2014 28.73 28.73 27.30 27.40 29,315 -1.23(-4.30%)
Nov 13, 2014 29.64 29.98 28.50 28.63 25,383 -1.01(-3.41%)
Nov 12, 2014 29.45 30.05 29.05 29.64 37,372 -0.19(-0.64%)
Nov 11, 2014 28.65 30.50 28.41 29.83 70,265 +1.01(+3.50%)
Nov 10, 2014 27.87 28.98 27.85 28.82 27,276 +0.85(+3.04%)
Nov 07, 2014 28.05 28.20 27.76 27.97 26,388 -0.26(-0.92%)
Nov 06, 2014 28.04 28.55 27.83 28.23 16,097 +0.00(+0.00%)
Nov 05, 2014 29.34 29.55 27.91 28.23 21,986 -0.72(-2.49%)
Nov 04, 2014 28.10 29.82 27.80 28.95 45,452 +0.96(+3.43%)
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.