DMRC - Digimarc Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201944.6645.5143.5944.0344.03144,100
Jul 18, 201944.1445.0943.4944.1744.1775,400
Jul 17, 201945.7046.1642.9444.1844.18136,800
Jul 16, 201947.0547.5045.6645.7145.7178,200
Jul 15, 201945.5947.2344.6947.1047.1073,100
Jul 12, 201945.6146.2644.2945.5745.5798,100
Jul 11, 201946.9247.3444.7845.6745.6781,200
Jul 10, 201946.3347.6745.7747.0747.0794,500
Jul 09, 201944.7446.2044.6446.1046.1082,900
Jul 08, 201946.1246.5044.5344.9544.9577,200
Jul 05, 201945.1046.5944.7146.5846.5883,900
Jul 03, 201945.8645.9544.7045.4445.4457,700
Jul 02, 201945.3746.3844.0045.7745.77125,300
Jul 01, 201945.0047.2044.6245.6145.61205,100
Jun 28, 201943.6344.5843.5044.3944.39200,500
Jun 27, 201942.1244.6342.1243.8643.86104,800
Jun 26, 201942.1543.2541.5542.0942.0979,800
Jun 25, 201942.5144.4341.3041.9041.90145,900
Jun 24, 201942.4943.6941.0142.6142.61151,000
Jun 21, 201945.8045.8041.8542.7342.73361,300
Jun 20, 201951.5052.3745.5745.9245.92227,500
Jun 19, 201950.9652.1250.5151.4351.43245,400
Jun 18, 201951.8452.9050.7751.0551.0586,000
Jun 17, 201950.8752.1650.3451.3751.3782,800
Jun 14, 201950.6451.1050.0950.5950.59106,200
Jun 13, 201951.8752.4950.3850.6050.6087,700
Jun 12, 201950.9351.7250.0251.7251.7247,800
Jun 11, 201953.2753.9150.0550.9850.9878,400
Jun 10, 201954.5655.1351.6852.8352.8392,100
Jun 07, 201950.1554.3850.1553.7853.78118,000
Jun 06, 201953.7353.8349.0249.9349.93140,300
Jun 05, 201953.0854.2950.6753.7653.76122,500
Jun 04, 201951.9052.9449.9352.7852.78183,000
Jun 03, 201952.6653.1748.8951.2151.21320,900
May 31, 201951.9054.0450.5052.5652.56303,600
May 30, 201959.6460.3452.8652.9252.92428,100
May 29, 201965.3866.0063.5964.7864.78277,600
May 28, 201965.4266.5064.7765.5665.56306,900
May 24, 201963.8364.5862.1464.1064.10176,400
May 23, 201962.4664.2261.5163.6763.67224,200
May 22, 201963.8765.9162.7063.5063.50219,900
May 21, 201958.9363.9958.5463.7063.70428,600
May 20, 201958.0059.7857.6958.7658.76139,000
May 17, 201959.1159.9557.5258.0558.05136,300
May 16, 201960.2862.0059.4259.9759.97186,400
May 15, 201958.5262.1058.5260.0560.05291,500
May 14, 201955.2460.0554.5259.3959.39224,100
May 13, 201956.9557.5853.5355.0355.03166,700
May 10, 201957.0059.7955.5558.2858.28321,700
May 09, 201959.6560.2557.5057.7657.76330,100
May 08, 201954.5461.8854.0060.9260.92412,400
May 07, 201953.0055.1151.0054.6054.60303,800
May 06, 201947.0056.6046.2254.9354.93500,900
May 03, 201947.5150.4047.2047.9647.96485,300
May 02, 201940.0050.8039.0047.9247.921,929,700
May 01, 201930.2933.3628.8633.1033.10385,900
Apr 30, 201931.2431.8129.6629.7929.7993,000
Apr 29, 201931.5931.8230.7631.0031.0090,500
Apr 26, 201930.8531.8030.2231.6031.6059,800
Apr 25, 201929.7630.9129.5230.7830.7886,500
Apr 24, 201928.2629.9627.6529.8629.86151,200
Apr 23, 201928.0328.5127.5928.2628.2696,500
Apr 22, 201927.8628.9927.5627.9727.97100,700
Apr 18, 201927.9728.4027.3428.0028.0097,100
Apr 17, 201930.0030.0027.6628.1228.12138,200
Apr 16, 201930.0930.1729.4929.9629.9672,500
Apr 15, 201931.0931.3029.8729.9029.9063,500
Apr 12, 201931.3731.3730.5031.1231.1278,500
Apr 11, 201930.6031.3330.3931.1931.19132,900
Apr 10, 201929.9730.9329.8130.5030.5098,200
Apr 09, 201930.2930.7029.5229.9629.9665,800
Apr 08, 201931.3531.3530.3130.4030.4053,000
Apr 05, 201931.3531.8830.9831.4431.4463,800
Apr 04, 201931.4431.7630.7331.3431.34112,100
Apr 03, 201934.2134.2131.4031.4431.44113,900
Apr 02, 201932.8934.1932.3234.0034.0096,200
Apr 01, 201931.7333.3131.4132.8832.88197,800
Mar 29, 201932.7032.9731.2731.3831.3848,100
Mar 28, 201931.8032.5031.4032.3732.3740,700
Mar 27, 201932.9032.9031.3031.8331.8352,000
Mar 26, 201933.2533.5532.7633.0533.0543,700
Mar 25, 201931.6733.1330.8732.7932.7968,400
Mar 22, 201934.2134.6031.6931.9531.9572,700
Mar 21, 201933.4334.8033.4334.2234.2268,600
Mar 20, 201933.4934.0032.7933.7133.7179,200
Mar 19, 201932.0033.5931.4933.5933.5994,800
Mar 18, 201930.4431.8830.4431.8231.82119,900
Mar 15, 201930.0831.1429.6930.7330.73233,800
Mar 14, 201930.1230.4829.6830.0630.0678,400
Mar 13, 201930.0430.6129.4730.1130.1176,400
Mar 12, 201929.1930.3729.1929.8629.8680,500
Mar 11, 201929.6930.3128.8329.1829.18119,500
Mar 08, 201929.3429.9129.1929.6429.6474,000
Mar 07, 201929.6330.0429.0329.5929.5976,800
Mar 06, 201929.9829.9829.1129.6429.6470,700
Mar 05, 201930.1930.8329.3330.0330.0352,200
Mar 04, 201931.1231.3029.6030.0730.0772,400
Mar 01, 201930.4331.7029.8030.9130.91103,000
Feb 28, 201930.5731.0029.5530.1730.1788,100
Feb 27, 201930.3431.1329.7530.6130.6178,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...