Indicators

Digimarc Corp (NQ: DMRC )

26.84 +0.44 (+1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.19	30.42	29.19	30.13	91,506	+0.67(+2.27%)
Feb 25, 2022	29.86	29.94	28.72	29.46	66,457	-0.45(-1.50%)
Feb 24, 2022	27.88	29.92	27.27	29.91	104,730	+1.00(+3.46%)
Feb 23, 2022	29.70	29.96	28.70	28.91	119,417	-0.39(-1.33%)
Feb 22, 2022	29.27	30.05	28.90	29.30	78,610	-0.29(-0.98%)
Feb 18, 2022				29.59	0	-1.10(-3.58%)
Feb 17, 2022	32.08	32.49	30.57	30.69	91,189	-1.85(-5.69%)
Feb 16, 2022	31.17	32.62	31.17	32.54	87,224	+0.52(+1.62%)
Feb 15, 2022	30.05	32.23	30.02	32.02	174,204	+2.47(+8.36%)
Feb 14, 2022	27.84	29.99	27.84	29.55	207,434	+1.65(+5.91%)
Feb 11, 2022	28.72	29.25	27.59	27.90	106,510	-0.59(-2.07%)
Feb 10, 2022	29.44	29.87	28.29	28.49	121,724	-1.50(-5.00%)
Feb 09, 2022	30.04	30.71	29.00	29.99	100,074	+0.45(+1.52%)
Feb 08, 2022	28.82	30.36	28.63	29.54	60,678	+0.52(+1.79%)
Feb 07, 2022	29.09	30.01	28.21	29.02	73,325	+0.00(+0.00%)
Feb 04, 2022	28.30	29.27	28.09	29.02	64,086	+0.65(+2.29%)
Feb 03, 2022	28.76	29.37		28.37	146,509	-0.63(-2.17%)
Feb 02, 2022	30.89	30.95	28.24	29.00	136,870	-1.23(-4.07%)

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.