Mail

DMRC - Digimarc Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	31.21	31.54	30.44	30.95	30.95	97,800
Jun 07, 2023	32.48	32.49	31.19	31.46	31.46	126,400
Jun 06, 2023	29.82	32.94	29.82	32.51	32.51	227,600
Jun 05, 2023	30.07	30.24	29.50	30.08	30.08	78,300
Jun 02, 2023	29.44	30.46	28.37	30.44	30.44	175,400
Jun 01, 2023	30.65	31.68	28.56	28.87	28.87	243,800
May 31, 2023	30.49	31.18	29.40	30.86	30.86	455,100
May 30, 2023	30.82	31.47	29.99	30.56	30.56	234,900
May 26, 2023	30.32	31.04	29.68	30.27	30.27	179,600
May 25, 2023	30.79	31.20	30.27	30.35	30.35	169,700
May 24, 2023	30.92	31.34	29.77	30.65	30.65	228,200
May 23, 2023	32.00	32.76	31.06	31.29	31.29	188,700
May 22, 2023	30.93	32.59	30.93	32.09	32.09	252,900
May 19, 2023	30.50	31.26	30.34	30.87	30.87	149,900
May 18, 2023	30.85	31.97	28.90	30.33	30.33	279,200
May 17, 2023	30.18	31.32	29.70	30.86	30.86	192,800
May 16, 2023	28.34	30.46	28.09	30.29	30.29	245,800
May 15, 2023	26.44	28.79	26.00	28.53	28.53	177,600
May 12, 2023	26.78	28.15	25.22	26.40	26.40	398,100
May 11, 2023	24.90	26.49	22.01	26.33	26.33	871,500
May 10, 2023	20.44	20.59	19.87	19.92	19.92	80,000
May 09, 2023	19.48	20.37	19.39	20.03	20.03	86,500
May 08, 2023	19.74	19.90	19.20	19.78	19.78	66,600
May 05, 2023	18.67	19.81	18.16	19.49	19.49	69,600
May 04, 2023	17.98	18.52	17.61	18.35	18.35	94,600
May 03, 2023	16.73	18.41	16.73	18.19	18.19	203,000
May 02, 2023	17.05	17.23	16.70	16.73	16.73	62,700
May 01, 2023	17.09	17.88	17.00	17.08	17.08	43,500
Apr 28, 2023	16.88	17.47	16.76	17.04	17.04	48,900
Apr 27, 2023	17.26	17.61	16.79	16.92	16.92	47,600
Apr 26, 2023	16.53	17.28	16.42	17.11	17.11	78,900
Apr 25, 2023	16.31	16.96	16.13	16.53	16.53	78,000
Apr 24, 2023	16.98	17.08	16.35	16.51	16.51	73,800
Apr 21, 2023	17.16	17.64	16.80	17.04	17.04	44,500
Apr 20, 2023	17.34	17.61	17.00	17.18	17.18	43,100
Apr 19, 2023	17.38	17.68	17.00	17.57	17.57	59,500
Apr 18, 2023	17.87	18.34	17.25	17.68	17.68	75,400
Apr 17, 2023	17.72	18.13	17.51	17.74	17.74	68,400
Apr 14, 2023	18.13	18.41	17.52	17.69	17.69	79,400
Apr 13, 2023	17.72	18.49	17.53	18.28	18.28	108,800
Apr 12, 2023	18.63	18.63	17.39	17.53	17.53	118,600
Apr 11, 2023	18.76	18.85	18.24	18.46	18.46	81,000
Apr 10, 2023	18.69	18.85	17.83	18.67	18.67	69,700
Apr 06, 2023	18.98	19.19	18.67	18.76	18.76	68,500
Apr 05, 2023	19.60	20.18	18.82	18.91	18.91	74,900
Apr 04, 2023	19.88	20.11	19.63	19.89	19.89	38,400
Apr 03, 2023	19.40	20.57	19.40	20.38	20.38	63,400
Mar 31, 2023	19.16	19.89	19.06	19.65	19.65	67,600
Mar 30, 2023	19.31	19.88	18.90	19.03	19.03	36,600
Mar 29, 2023	19.07	19.40	18.54	19.23	19.23	45,400
Mar 28, 2023	19.03	19.09	18.69	18.81	18.81	23,200
Mar 27, 2023	18.80	19.32	18.36	19.15	19.15	42,900
Mar 24, 2023	18.80	19.05	18.08	18.49	18.49	35,300
Mar 23, 2023	18.54	19.21	18.54	19.06	19.06	71,300
Mar 22, 2023	18.25	19.74	18.11	18.38	18.38	81,500
Mar 21, 2023	17.80	18.35	17.11	18.28	18.28	74,700
Mar 20, 2023	17.61	17.82	16.86	17.45	17.45	84,400
Mar 17, 2023	18.13	18.32	17.26	17.54	17.54	128,200
Mar 16, 2023	18.62	18.88	17.85	18.42	18.42	121,700
Mar 15, 2023	18.25	19.38	18.20	18.78	18.78	88,300
Mar 14, 2023	19.68	19.68	18.56	18.78	18.78	58,500
Mar 13, 2023	19.40	20.10	18.87	19.03	19.03	74,700
Mar 10, 2023	20.83	20.83	19.65	19.94	19.94	88,500
Mar 09, 2023	21.19	21.70	20.93	20.98	20.98	67,100
Mar 08, 2023	21.15	21.45	20.15	21.37	21.37	74,100
Mar 07, 2023	21.11	21.89	21.00	21.08	21.08	55,000
Mar 06, 2023	21.02	21.55	20.55	21.12	21.12	74,200
Mar 03, 2023	19.54	21.50	19.54	21.05	21.05	91,800
Mar 02, 2023	19.40	19.84	16.98	19.47	19.47	160,400
Mar 01, 2023	20.18	20.18	19.42	19.99	19.99	115,900
Feb 28, 2023	19.74	20.82	19.59	20.39	20.39	61,300
Feb 27, 2023	19.45	20.09	18.91	19.84	19.84	98,100
Feb 24, 2023	20.30	20.30	19.26	19.33	19.33	73,300
Feb 23, 2023	20.83	21.03	20.44	20.86	20.86	71,300
Feb 22, 2023	21.02	21.75	20.33	20.45	20.45	203,800
Feb 21, 2023	22.02	22.49	21.07	21.16	21.16	105,000
Feb 17, 2023	22.14	22.94	21.65	22.56	22.56	125,200
Feb 16, 2023	21.79	23.00	21.70	22.12	22.12	59,300
Feb 15, 2023	21.11	22.46	20.99	22.37	22.37	29,800
Feb 14, 2023	20.77	21.56	20.50	21.23	21.23	33,400
Feb 13, 2023	20.35	20.95	20.15	20.87	20.87	44,900
Feb 10, 2023	20.19	20.40	19.75	20.21	20.21	43,600
Feb 09, 2023	21.44	21.60	20.13	20.27	20.27	73,900
Feb 08, 2023	20.81	21.53	20.79	21.06	21.06	39,100
Feb 07, 2023	20.63	21.19	20.39	21.01	21.01	92,800
Feb 06, 2023	21.20	21.24	20.65	20.72	20.72	61,200
Feb 03, 2023	21.56	22.45	21.35	21.62	21.62	56,600
Feb 02, 2023	21.26	22.49	21.22	22.00	22.00	115,400
Feb 01, 2023	20.22	21.11	19.86	20.74	20.74	100,600
Jan 31, 2023	20.00	20.61	19.90	19.98	19.98	171,300
Jan 30, 2023	20.93	21.51	19.95	19.95	19.95	77,200
Jan 27, 2023	21.34	21.56	20.91	21.37	21.37	47,000
Jan 26, 2023	22.10	22.10	21.26	21.35	21.35	60,500
Jan 25, 2023	21.01	21.84	20.09	21.80	21.80	47,900
Jan 24, 2023	21.35	21.75	20.85	21.43	21.43	65,600
Jan 23, 2023	21.41	21.81	21.18	21.60	21.60	36,200
Jan 20, 2023	21.22	21.44	20.85	21.28	21.28	59,400
Jan 19, 2023	20.82	21.55	20.52	20.85	20.85	46,300
Jan 18, 2023	22.24	22.90	20.81	21.21	21.21	55,000
Jan 17, 2023	20.98	21.92	20.47	21.87	21.87	49,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...