Skip to main content

Digimarc Corp (NQ: DMRC )

32.61 -0.41 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 33.13 33.29 32.19 32.61 62,168 -0.41(-1.24%)
Jul 18, 2024 33.38 33.70 32.42 33.02 64,601 -0.45(-1.34%)
Jul 17, 2024 33.40 34.11 32.84 33.47 103,907 -1.01(-2.93%)
Jul 16, 2024 33.94 34.79 33.59 34.48 143,039 +1.11(+3.33%)
Jul 15, 2024 33.20 33.95 32.96 33.37 102,101 +0.67(+2.05%)
Jul 12, 2024 32.62 33.16 32.15 32.70 64,713 +0.58(+1.81%)
Jul 11, 2024 31.42 32.29 30.87 32.12 136,982 +1.64(+5.38%)
Jul 10, 2024 30.92 30.99 30.30 30.48 163,847 -0.32(-1.04%)
Jul 09, 2024 30.79 31.01 30.22 30.80 77,924 -0.08(-0.26%)
Jul 08, 2024 31.46 31.75 30.41 30.88 76,359 -0.48(-1.53%)
Jul 05, 2024 30.47 31.37 30.26 31.36 98,601 +0.61(+1.98%)
Jul 03, 2024 31.60 31.60 30.69 30.75 95,619 -0.54(-1.73%)
Jul 02, 2024 30.56 31.94 30.39 31.29 138,117 +0.81(+2.66%)
Jul 01, 2024 30.94 30.99 29.99 30.48 110,036 -0.53(-1.71%)
Jun 28, 2024 31.11 31.70 30.73 31.01 292,766 +0.09(+0.29%)
Jun 27, 2024 30.87 31.86 30.66 30.92 139,825 -0.01(-0.03%)
Jun 26, 2024 29.93 31.24 29.43 30.93 145,760 +0.82(+2.72%)
Jun 25, 2024 28.78 30.19 28.68 30.11 171,945 +1.23(+4.26%)
Jun 24, 2024 28.36 29.91 27.51 28.88 232,663 +2.64(+10.06%)
Jun 21, 2024 25.22 26.47 25.05 26.24 193,821 +0.97(+3.84%)
Jun 20, 2024 26.51 26.51 25.19 25.27 264,039 -0.52(-2.02%)
Jun 18, 2024 25.77 26.18 25.01 25.79 301,927 -0.24(-0.92%)
Jun 17, 2024 26.95 26.95 25.86 26.03 136,673 -1.09(-4.02%)
Jun 14, 2024 27.82 27.82 27.00 27.12 67,328 -0.89(-3.18%)
Jun 13, 2024 28.20 28.81 27.83 28.01 101,408 -0.37(-1.30%)
Jun 12, 2024 29.45 29.57 28.20 28.38 81,635 -0.17(-0.60%)
Jun 11, 2024 28.53 28.87 28.09 28.55 82,199 -0.35(-1.21%)
Jun 10, 2024 28.00 29.08 27.76 28.90 89,577 +0.77(+2.74%)
Jun 07, 2024 28.87 29.53 28.01 28.13 161,596 -1.24(-4.22%)
Jun 06, 2024 28.98 29.70 28.87 29.37 100,300 +0.16(+0.55%)
Jun 05, 2024 28.27 29.62 27.75 29.21 182,498 +1.09(+3.88%)
Jun 04, 2024 27.90 28.12 27.26 28.12 106,815 +0.25(+0.90%)
Jun 03, 2024 26.99 28.02 26.62 27.87 147,986 +1.03(+3.84%)
May 31, 2024 26.61 27.39 26.02 26.84 206,774 +0.44(+1.67%)
May 30, 2024 26.77 26.89 26.18 26.40 105,856 -0.30(-1.11%)
May 29, 2024 26.60 26.98 26.51 26.70 139,575 -0.43(-1.60%)
May 28, 2024 27.18 27.64 26.61 27.13 130,111 +0.11(+0.41%)
May 24, 2024 26.84 27.75 26.62 27.02 191,022 +0.29(+1.08%)
May 23, 2024 27.00 27.20 26.27 26.73 127,249 -0.15(-0.56%)
May 22, 2024 26.16 26.93 25.86 26.88 216,116 +0.46(+1.74%)
May 21, 2024 25.94 26.99 25.53 26.42 186,087 +0.37(+1.42%)
May 20, 2024 25.50 26.10 24.96 26.05 110,456 +0.82(+3.25%)
May 17, 2024 25.03 25.25 24.61 25.23 98,391 +0.25(+1.00%)
May 16, 2024 25.44 25.75 24.75 24.98 145,930 -0.41(-1.61%)
May 15, 2024 25.48 25.86 25.08 25.39 112,475 +0.20(+0.79%)
May 14, 2024 24.25 25.76 24.25 25.19 224,343 +1.21(+5.05%)
May 13, 2024 23.19 24.43 23.19 23.98 141,933 +1.02(+4.44%)
May 10, 2024 22.98 23.14 22.59 22.96 125,607 -0.06(-0.26%)
May 09, 2024 22.43 23.50 22.40 23.02 186,831 +0.52(+2.31%)
May 08, 2024 22.34 22.86 22.24 22.50 116,113 -0.48(-2.09%)
May 07, 2024 22.94 23.33 22.81 22.98 178,031 -0.01(-0.04%)
May 06, 2024 23.01 23.30 22.49 22.99 233,725 +0.11(+0.48%)
May 03, 2024 24.08 25.75 22.55 22.88 377,203 +0.27(+1.19%)
May 02, 2024 21.90 22.64 21.61 22.61 175,219 +0.78(+3.57%)
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.