Skip to main content

Digimarc Corp (NQ: DMRC )

27.18 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.70 31.92 30.55 31.31 78,600 -0.67(-2.10%)
Jan 30, 2020 31.99 32.52 31.43 31.98 36,160 -0.25(-0.78%)
Jan 29, 2020 31.85 32.60 31.45 32.23 36,377 +0.36(+1.13%)
Jan 28, 2020 32.62 33.14 31.41 31.87 68,974 -0.29(-0.90%)
Jan 27, 2020 32.51 33.24 32.00 32.16 79,049 -1.19(-3.57%)
Jan 24, 2020 34.87 34.90 32.90 33.35 75,200 -1.10(-3.19%)
Jan 23, 2020 34.50 34.82 33.88 34.45 165,983 -0.09(-0.26%)
Jan 22, 2020 34.16 34.81 33.64 34.54 64,309 +0.62(+1.83%)
Jan 21, 2020 35.00 35.47 33.81 33.92 56,993 -1.05(-3.00%)
Jan 17, 2020 36.10 36.47 34.81 34.97 75,100 -1.11(-3.08%)
Jan 16, 2020 34.49 36.25 34.49 36.08 67,070 +1.93(+5.65%)
Jan 15, 2020 34.63 35.05 34.01 34.15 79,663 -0.47(-1.36%)
Jan 14, 2020 34.29 35.14 33.88 34.62 58,241 +0.26(+0.76%)
Jan 13, 2020 34.48 34.72 33.94 34.36 74,238 -0.01(-0.03%)
Jan 10, 2020 35.80 35.94 34.28 34.37 65,900 -1.57(-4.37%)
Jan 09, 2020 35.51 36.53 35.10 35.94 95,475 +0.77(+2.19%)
Jan 08, 2020 33.87 35.55 33.87 35.17 104,534 +1.29(+3.81%)
Jan 07, 2020 33.73 34.15 33.12 33.88 68,721 +0.03(+0.09%)
Jan 06, 2020 33.14 33.88 32.88 33.85 48,972 +0.31(+0.92%)
Jan 03, 2020 33.08 33.81 32.78 33.54 59,100 -0.09(-0.27%)
Jan 02, 2020 33.83 33.83 32.91 33.63 70,739 +0.07(+0.21%)
Dec 31, 2019 33.03 33.81 32.81 33.56 88,600 +0.33(+0.99%)
Dec 30, 2019 33.16 33.34 31.87 33.23 66,866 +0.14(+0.42%)
Dec 27, 2019 32.79 33.47 31.90 33.09 71,500 +0.42(+1.29%)
Dec 26, 2019 32.35 32.79 31.32 32.67 91,540 +0.22(+0.68%)
Dec 24, 2019 32.98 33.19 31.70 32.45 76,600 -0.46(-1.40%)
Dec 23, 2019 37.15 37.69 32.63 32.91 253,908 -4.21(-11.34%)
Dec 20, 2019 36.85 37.40 35.73 37.12 208,000 +0.30(+0.81%)
Dec 19, 2019 35.90 36.94 35.76 36.82 144,717 +0.87(+2.42%)
Dec 18, 2019 34.42 36.04 34.30 35.95 175,890 +1.65(+4.81%)
Dec 17, 2019 34.52 34.64 33.63 34.30 102,004 -0.20(-0.58%)
Dec 16, 2019 34.51 35.24 34.26 34.50 79,552 +0.31(+0.91%)
Dec 13, 2019 33.88 34.60 33.87 34.19 71,400 +0.09(+0.26%)
Dec 12, 2019 34.17 35.38 33.81 34.10 124,884 -0.15(-0.44%)
Dec 11, 2019 34.56 34.56 34.00 34.25 136,994 -0.25(-0.72%)
Dec 10, 2019 34.45 34.98 34.21 34.50 129,028 -0.16(-0.46%)
Dec 09, 2019 34.68 35.30 34.39 34.66 74,943 -0.26(-0.74%)
Dec 06, 2019 34.47 35.10 34.07 34.92 112,700 +0.90(+2.65%)
Dec 05, 2019 33.01 35.28 32.80 34.02 198,239 +0.97(+2.93%)
Dec 04, 2019 33.65 34.29 32.81 33.05 118,658 -0.32(-0.96%)
Dec 03, 2019 31.37 33.55 31.32 33.37 118,541 +1.47(+4.61%)
Dec 02, 2019 32.50 32.50 30.86 31.90 127,553 -0.48(-1.48%)
Nov 29, 2019 32.66 33.33 32.32 32.38 28,800 -0.37(-1.13%)
Nov 27, 2019 33.06 33.39 32.56 32.75 77,200 -0.11(-0.33%)
Nov 26, 2019 34.02 34.89 32.45 32.86 245,940 -1.10(-3.24%)
Nov 25, 2019 32.00 34.42 32.00 33.96 144,374 +1.99(+6.22%)
Nov 22, 2019 32.53 32.72 31.13 31.97 73,900 -0.34(-1.05%)
Nov 21, 2019 32.24 32.46 30.94 32.31 96,758 +0.30(+0.94%)
Nov 20, 2019 32.37 32.92 31.57 32.01 118,473 -0.65(-1.99%)
Nov 19, 2019 34.05 34.43 32.58 32.66 92,053 -1.20(-3.54%)
Nov 18, 2019 34.93 34.93 33.39 33.86 84,289 -1.14(-3.26%)
Nov 15, 2019 35.06 35.65 34.80 35.00 94,900 +0.17(+0.49%)
Nov 14, 2019 34.61 35.50 33.25 34.83 228,391 +0.18(+0.52%)
Nov 13, 2019 36.37 36.56 34.45 34.65 99,411 -1.93(-5.28%)
Nov 12, 2019 37.03 38.17 36.43 36.58 109,049 -0.37(-1.00%)
Nov 11, 2019 36.77 36.95 36.18 36.95 57,467 -0.03(-0.08%)
Nov 08, 2019 36.23 37.00 35.54 36.98 101,800 +0.65(+1.79%)
Nov 07, 2019 35.50 36.37 35.27 36.33 85,549 +1.35(+3.86%)
Nov 06, 2019 36.94 37.00 34.60 34.98 61,695 -1.65(-4.50%)
Nov 05, 2019 34.28 37.02 33.81 36.63 139,951 +2.38(+6.95%)
Nov 04, 2019 36.01 36.71 33.53 34.25 123,307 -1.31(-3.68%)
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.