Digimarc Corp (NQ: DMRC )

31.21 USD -0.74 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 31.40 32.06 30.66 31.21 215,767 -0.74(-2.32%)
Jun 17, 2021 31.05 32.54 30.31 31.95 59,370 +0.64(+2.04%)
Jun 16, 2021 31.35 31.95 30.50 31.31 59,572 -0.31(-0.98%)
Jun 15, 2021 32.94 32.94 31.14 31.62 104,776 -1.22(-3.71%)
Jun 14, 2021 34.21 34.54 32.67 32.84 87,035 -1.20(-3.53%)
Jun 11, 2021 34.23 34.81 33.74 34.04 67,674 -0.06(-0.18%)
Jun 10, 2021 34.23 34.75 33.36 34.10 82,660 -0.01(-0.03%)
Jun 09, 2021 35.82 36.28 33.64 34.11 105,690 -1.39(-3.92%)
Jun 08, 2021 34.92 36.46 34.92 35.50 102,849 +0.96(+2.78%)
Jun 07, 2021 33.70 34.80 33.12 34.54 76,014 +0.91(+2.71%)
Jun 04, 2021 33.48 34.77 33.48 33.63 63,859 +0.24(+0.72%)
Jun 03, 2021 33.62 34.29 32.91 33.39 38,647 -0.59(-1.74%)
Jun 02, 2021 33.94 34.21 32.88 33.98 78,794 +0.21(+0.62%)
Jun 01, 2021 35.16 35.58 32.50 33.77 112,976 -1.00(-2.88%)
May 28, 2021 34.98 36.35 34.13 34.77 100,949 -0.01(-0.03%)
May 27, 2021 34.38 35.39 34.14 34.78 91,729 +0.45(+1.31%)
May 26, 2021 32.74 34.33 32.74 34.33 67,038 +1.74(+5.34%)
May 25, 2021 33.58 33.94 32.44 32.59 69,786 -0.63(-1.90%)
May 24, 2021 33.20 33.78 32.72 33.22 81,761 +0.37(+1.13%)
May 21, 2021 32.44 33.12 31.91 32.85 76,881 +0.88(+2.75%)
May 20, 2021 31.10 32.30 30.76 31.97 112,417 +1.10(+3.56%)
May 19, 2021 30.61 31.04 30.05 30.87 91,493 -0.48(-1.53%)
May 18, 2021 30.69 31.94 30.46 31.35 99,429 +0.91(+2.99%)
May 17, 2021 29.73 30.79 29.73 30.44 71,945 +0.04(+0.13%)
May 14, 2021 29.09 30.64 27.51 30.40 168,768 +1.84(+6.44%)
May 13, 2021 31.42 31.69 27.57 28.56 222,756 -2.17(-7.06%)
May 12, 2021 31.08 32.65 30.24 30.73 185,044 -0.90(-2.85%)
May 11, 2021 28.48 31.80 27.56 31.63 150,282 +2.93(+10.21%)
May 10, 2021 30.24 30.24 27.96 28.70 202,348 -1.91(-6.24%)
May 07, 2021 30.85 31.96 30.43 30.61 84,341 +0.16(+0.53%)
May 06, 2021 30.37 30.79 29.78 30.45 362,080 +0.16(+0.53%)
May 05, 2021 33.33 33.94 29.97 30.29 271,357 -2.88(-8.68%)
May 04, 2021 31.73 33.66 31.62 33.17 418,727 +1.16(+3.62%)
May 03, 2021 34.00 34.65 31.67 32.01 282,413 -1.72(-5.10%)
Apr 30, 2021 37.67 38.93 33.72 33.73 246,500 -4.37(-11.47%)
Apr 29, 2021 38.18 38.93 35.52 38.10 282,187 +0.79(+2.12%)
Apr 28, 2021 38.33 38.35 36.61 37.31 115,434 -0.90(-2.36%)
Apr 27, 2021 40.04 40.09 37.46 38.21 205,312 -1.48(-3.73%)
Apr 26, 2021 35.92 39.97 35.00 39.69 203,402 +3.81(+10.62%)
Apr 23, 2021 36.00 36.13 35.02 35.88 130,500 +0.25(+0.70%)
Apr 22, 2021 35.17 36.70 35.00 35.63 133,093 +0.63(+1.80%)
Apr 21, 2021 33.99 35.40 33.78 35.00 126,986 +0.83(+2.43%)
Apr 20, 2021 34.31 35.64 33.01 34.17 206,045 -0.37(-1.07%)
Apr 19, 2021 34.04 35.06 33.70 34.54 206,402 -0.10(-0.29%)
Apr 16, 2021 35.18 35.58 34.03 34.64 94,000 -0.58(-1.65%)
Apr 15, 2021 34.81 35.51 33.82 35.22 109,118 +1.15(+3.38%)
Apr 14, 2021 35.00 37.23 33.68 34.07 409,006 -1.20(-3.40%)
Apr 13, 2021 32.20 37.33 31.75 35.27 1,328,427 +6.34(+21.91%)
Apr 12, 2021 29.28 29.39 27.90 28.93 104,606 -0.51(-1.73%)
Apr 09, 2021 30.08 30.30 29.26 29.44 66,400 -0.86(-2.84%)
Apr 08, 2021 29.86 30.63 29.11 30.30 60,510 +0.87(+2.96%)
Apr 07, 2021 31.20 31.33 29.25 29.43 139,335 -1.74(-5.58%)
Apr 06, 2021 30.90 31.77 30.54 31.17 81,151 +0.30(+0.97%)
Apr 05, 2021 31.51 32.46 30.40 30.87 60,649 -0.26(-0.84%)
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.