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 (%)
Mar 27, 2024 27.32 27.60 26.72 27.02 118,922 -0.15(-0.55%)
Mar 26, 2024 27.36 28.34 26.89 27.17 89,088 +0.30(+1.12%)
Mar 25, 2024 27.64 27.64 26.51 26.87 109,729 -0.64(-2.33%)
Mar 22, 2024 27.02 28.40 26.43 27.51 193,924 +0.13(+0.47%)
Mar 21, 2024 28.80 29.02 27.11 27.38 170,291 -1.19(-4.17%)
Mar 20, 2024 27.36 28.89 27.20 28.57 200,071 +1.04(+3.78%)
Mar 19, 2024 27.07 28.18 26.95 27.53 145,239 +0.37(+1.36%)
Mar 18, 2024 27.01 28.17 26.30 27.16 132,229 +0.26(+0.97%)
Mar 15, 2024 27.21 28.24 26.78 26.90 421,934 -0.70(-2.52%)
Mar 14, 2024 30.64 30.64 27.02 27.59 232,678 -2.98(-9.73%)
Mar 13, 2024 30.50 30.75 30.01 30.57 127,475 -0.21(-0.68%)
Mar 12, 2024 30.84 31.24 30.32 30.78 135,775 -0.09(-0.29%)
Mar 11, 2024 30.63 31.47 30.01 30.87 159,756 +0.03(+0.10%)
Mar 08, 2024 31.00 31.79 30.53 30.84 173,002 +0.26(+0.85%)
Mar 07, 2024 32.50 32.50 30.36 30.58 163,239 -1.55(-4.82%)
Mar 06, 2024 33.20 33.26 31.56 32.13 154,532 -0.37(-1.14%)
Mar 05, 2024 33.34 34.00 32.41 32.50 130,731 -1.30(-3.85%)
Mar 04, 2024 35.53 35.53 33.27 33.80 146,300 -1.47(-4.17%)
Mar 01, 2024 34.96 36.29 34.38 35.27 204,422 +0.21(+0.60%)
Feb 29, 2024 39.50 40.72 34.27 35.06 415,929 -4.91(-12.28%)
Feb 28, 2024 41.48 41.99 39.59 39.97 149,617 -1.72(-4.13%)
Feb 27, 2024 38.92 41.97 38.25 41.69 188,539 +3.36(+8.77%)
Feb 26, 2024 35.57 38.79 35.53 38.33 91,558 +2.46(+6.86%)
Feb 23, 2024 36.30 36.79 35.16 35.87 50,688 -0.20(-0.55%)
Feb 22, 2024 36.32 36.81 35.84 36.07 54,409 +0.16(+0.45%)
Feb 21, 2024 36.34 37.07 35.27 35.91 56,832 -1.33(-3.57%)
Feb 20, 2024 37.57 38.00 36.23 37.24 68,869 -1.15(-3.00%)
Feb 16, 2024 39.10 39.70 38.19 38.39 67,890 -1.10(-2.79%)
Feb 15, 2024 39.60 39.65 38.09 39.49 87,838 +0.60(+1.54%)
Feb 14, 2024 38.08 39.07 37.41 38.89 75,876 +1.06(+2.80%)
Feb 13, 2024 39.59 39.59 37.33 37.83 112,755 -3.79(-9.11%)
Feb 12, 2024 41.56 43.43 40.05 41.62 158,879 +0.44(+1.07%)
Feb 09, 2024 39.57 41.88 39.47 41.18 92,638 +1.81(+4.60%)
Feb 08, 2024 38.00 39.69 37.79 39.37 58,710 +1.53(+4.04%)
Feb 07, 2024 38.80 38.95 37.28 37.84 63,258 -0.96(-2.47%)
Feb 06, 2024 36.75 38.80 36.75 38.80 67,691 +1.73(+4.67%)
Feb 05, 2024 37.04 37.41 36.18 37.07 55,049 -0.11(-0.30%)
Feb 02, 2024 35.72 37.75 35.60 37.18 58,070 +0.86(+2.37%)
Feb 01, 2024 35.61 36.73 34.83 36.32 80,673 +0.90(+2.54%)
Jan 31, 2024 36.89 37.10 35.30 35.42 73,155 -1.56(-4.22%)
Jan 30, 2024 37.86 38.15 36.59 36.98 51,833 -1.22(-3.19%)
Jan 29, 2024 37.26 38.25 36.71 38.20 73,306 +0.97(+2.61%)
Jan 26, 2024 35.76 37.37 35.52 37.23 86,444 +1.85(+5.23%)
Jan 25, 2024 37.60 38.07 35.12 35.38 129,491 -1.40(-3.81%)
Jan 24, 2024 39.45 39.93 36.54 36.78 108,117 -2.03(-5.23%)
Jan 23, 2024 39.57 39.57 38.34 38.81 93,195 +0.02(+0.05%)
Jan 22, 2024 36.70 39.97 36.70 38.79 166,997 +2.67(+7.39%)
Jan 19, 2024 36.58 36.58 35.00 36.12 56,671 +0.04(+0.11%)
Jan 18, 2024 36.24 36.85 35.15 36.08 62,513 +0.16(+0.45%)
Jan 17, 2024 35.01 36.04 34.61 35.92 60,303 +0.31(+0.87%)
Jan 16, 2024 35.78 36.38 35.30 35.61 84,375 -0.66(-1.82%)
Jan 12, 2024 36.48 37.00 35.98 36.27 91,673 +0.22(+0.61%)
Jan 11, 2024 36.10 36.41 35.06 36.05 49,394 -0.17(-0.47%)
Jan 10, 2024 35.63 36.25 35.32 36.22 46,131 +0.40(+1.12%)
Jan 09, 2024 34.43 36.35 34.00 35.82 78,297 +0.64(+1.82%)
Jan 08, 2024 33.64 35.35 33.63 35.18 48,657 +1.45(+4.30%)
Jan 05, 2024 34.13 35.13 32.89 33.73 87,732 -0.70(-2.03%)
Jan 04, 2024 34.90 34.90 34.15 34.43 62,746 -0.25(-0.72%)
Jan 03, 2024 35.14 36.68 34.27 34.68 83,280 -0.75(-2.12%)
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.