Indicators

Digimarc Corp (NQ: DMRC )

23.98 +1.02 (+4.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.57	31.00	29.55	30.17	88,118	-0.44(-1.44%)
Feb 27, 2019	30.34	31.12	29.75	30.61	78,589	+0.28(+0.92%)
Feb 26, 2019	30.28	31.24	29.39	30.33	115,048	+0.04(+0.13%)
Feb 25, 2019	29.05	30.98	29.05	30.29	151,328	+1.12(+3.84%)
Feb 22, 2019	24.28	30.36	24.28	29.17	222,900	+3.61(+14.12%)
Feb 21, 2019	24.50	25.70	23.89	25.56	112,952	+1.01(+4.11%)
Feb 20, 2019	24.04	24.73	23.36	24.55	77,797	+0.55(+2.29%)
Feb 19, 2019	23.29	24.30	23.29	24.00	71,085	+0.72(+3.09%)
Feb 15, 2019	23.16	23.74	22.96	23.28	38,100	+0.14(+0.61%)
Feb 14, 2019	23.25	23.94	23.03	23.14	46,805	-0.29(-1.24%)
Feb 13, 2019	23.82	23.83	22.98	23.43	48,528	-0.28(-1.18%)
Feb 12, 2019	22.99	23.74	22.55	23.71	92,946	+0.90(+3.95%)
Feb 11, 2019	22.75	22.82	22.01	22.81	53,319	+0.23(+1.02%)
Feb 08, 2019	22.04	22.70	21.89	22.58	68,900	+0.34(+1.53%)
Feb 07, 2019	21.93	22.72	21.09	22.24	70,108	+0.13(+0.59%)
Feb 06, 2019	22.01	22.30	21.78	22.11	67,534	+0.09(+0.41%)
Feb 05, 2019	21.33	22.14	21.04	22.02	143,111	+0.96(+4.56%)
Feb 04, 2019	20.71	22.09	20.71	21.06	176,601	+0.37(+1.79%)

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.