Skip to main content

Digimarc Corp (NQ: DMRC )

36.09 +1.06 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 34.81 36.15 34.33 36.09 139,237 +1.06(+3.03%)
Dec 09, 2024 35.02 36.23 34.95 35.03 141,851 +0.14(+0.40%)
Dec 06, 2024 35.25 36.66 34.65 34.89 145,924 -0.02(-0.06%)
Dec 05, 2024 34.13 35.14 33.95 34.91 113,483 +0.63(+1.84%)
Dec 04, 2024 34.56 36.57 34.07 34.28 176,439 -0.10(-0.29%)
Dec 03, 2024 34.14 34.98 33.77 34.38 107,360 -0.09(-0.26%)
Dec 02, 2024 33.79 34.82 33.47 34.47 98,660 +0.58(+1.71%)
Nov 29, 2024 33.89 34.48 33.73 33.89 52,415 +0.05(+0.15%)
Nov 27, 2024 33.34 33.95 32.43 33.84 76,023 +0.58(+1.74%)
Nov 26, 2024 33.50 34.00 32.00 33.26 80,000 -0.45(-1.33%)
Nov 25, 2024 33.17 34.71 32.98 33.71 224,769 +1.04(+3.18%)
Nov 22, 2024 31.32 33.30 31.32 32.67 140,194 +1.30(+4.14%)
Nov 21, 2024 31.63 32.31 31.29 31.37 72,540 +0.01(+0.03%)
Nov 20, 2024 32.35 32.75 31.10 31.36 156,503 -1.01(-3.12%)
Nov 19, 2024 28.71 33.89 28.71 32.37 320,990 +3.46(+11.97%)
Nov 18, 2024 27.32 29.50 27.16 28.91 281,033 +1.74(+6.40%)
Nov 15, 2024 28.90 29.74 27.17 27.17 509,347 -2.95(-9.79%)
Nov 14, 2024 31.53 31.98 30.01 30.12 207,039 -1.34(-4.26%)
Nov 13, 2024 32.68 33.04 31.38 31.46 69,118 -1.01(-3.11%)
Nov 12, 2024 32.59 33.53 32.33 32.47 97,710 -0.29(-0.89%)
Nov 11, 2024 32.85 33.29 31.51 32.76 118,958 +0.21(+0.65%)
Nov 08, 2024 32.81 32.96 32.12 32.55 89,340 -0.17(-0.52%)
Nov 07, 2024 32.92 33.03 31.69 32.72 98,394 -0.54(-1.62%)
Nov 06, 2024 34.50 34.77 31.47 33.26 159,543 +0.34(+1.03%)
Nov 05, 2024 32.59 33.49 32.25 32.92 105,430 +0.74(+2.30%)
Nov 04, 2024 31.82 32.38 31.23 32.18 68,708 +0.23(+0.72%)
Nov 01, 2024 31.48 32.24 31.04 31.95 90,531 +0.97(+3.13%)
Oct 31, 2024 31.75 31.77 30.61 30.98 70,569 -0.89(-2.79%)
Oct 30, 2024 32.39 33.13 31.84 31.87 66,656 -0.57(-1.76%)
Oct 29, 2024 32.20 32.80 32.17 32.44 59,906 +0.09(+0.28%)
Oct 28, 2024 32.61 33.31 31.98 32.35 76,060 +0.23(+0.72%)
Oct 25, 2024 31.29 32.27 30.70 32.12 58,521 +1.09(+3.51%)
Oct 24, 2024 31.48 31.82 30.67 31.03 77,799 -0.25(-0.80%)
Oct 23, 2024 32.11 32.21 30.42 31.28 60,757 -1.00(-3.10%)
Oct 22, 2024 32.03 32.72 30.75 32.28 123,475 +0.20(+0.62%)
Oct 21, 2024 29.75 32.14 29.60 32.08 111,705 +2.08(+6.93%)
Oct 18, 2024 29.72 30.08 29.39 30.00 71,223 +0.50(+1.69%)
Oct 17, 2024 29.67 30.35 29.36 29.50 63,843 -0.15(-0.51%)
Oct 16, 2024 29.95 29.95 29.44 29.65 67,109 -0.03(-0.10%)
Oct 15, 2024 29.46 30.09 29.36 29.68 64,820 +0.09(+0.30%)
Oct 14, 2024 29.91 29.91 28.80 29.59 51,918 +0.42(+1.44%)
Oct 11, 2024 27.59 29.33 27.59 29.17 140,772 +1.51(+5.46%)
Oct 10, 2024 28.05 28.27 27.60 27.66 61,891 -0.65(-2.30%)
Oct 09, 2024 28.79 28.97 28.17 28.31 82,063 -0.42(-1.46%)
Oct 08, 2024 27.93 29.25 27.80 28.73 98,292 +0.86(+3.09%)
Oct 07, 2024 28.63 28.80 27.85 27.87 51,091 -0.77(-2.69%)
Oct 04, 2024 28.51 29.63 28.30 28.64 90,527 +0.72(+2.58%)
Oct 03, 2024 26.93 27.97 26.82 27.92 77,943 +0.79(+2.91%)
Oct 02, 2024 26.07 27.42 26.05 27.13 78,063 +0.95(+3.63%)
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.