DMRC - Digimarc Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201930.2831.2429.3930.3330.33115,000
Feb 25, 201929.0530.9829.0530.2930.29151,200
Feb 22, 201924.2830.3624.2829.1729.17222,900
Feb 21, 201924.5025.7023.8925.5625.56113,000
Feb 20, 201924.0424.7323.3624.5524.5577,600
Feb 19, 201923.2924.3123.2924.0024.0071,100
Feb 15, 201923.1623.7422.9623.2823.2838,200
Feb 14, 201923.2523.9423.0323.1423.1446,800
Feb 13, 201923.8223.8322.9823.4323.4348,500
Feb 12, 201922.9923.7422.5523.7123.7192,900
Feb 11, 201922.7522.8222.0122.8122.8153,300
Feb 08, 201922.0422.6921.9022.5822.5869,000
Feb 07, 201921.9322.7221.0922.2422.2470,100
Feb 06, 201922.0122.3021.7822.1122.1167,500
Feb 05, 201921.3322.1421.0422.0222.02143,100
Feb 04, 201920.7122.0920.7121.0621.06176,600
Feb 01, 201919.6020.7419.4020.6920.69131,000
Jan 31, 201919.2319.8118.9019.4919.49109,000
Jan 30, 201919.4119.6518.8219.2519.2558,600
Jan 29, 201919.1119.5118.5819.2819.2862,000
Jan 28, 201919.4319.6418.8319.0119.0183,000
Jan 25, 201918.9420.1518.9419.6519.6570,100
Jan 24, 201918.8019.4518.4518.7618.7646,300
Jan 23, 201918.9019.6418.0218.8118.8176,500
Jan 22, 201919.0919.4818.3018.8718.8795,600
Jan 18, 201918.8219.2917.9019.0219.02236,300
Jan 17, 201918.9519.7018.0018.7218.7287,700
Jan 16, 201918.4719.2718.1519.2019.2079,900
Jan 15, 201918.1518.4917.9318.3818.3838,700
Jan 14, 201918.6019.4418.0418.1418.1477,100
Jan 11, 201917.8918.9117.8918.7618.7666,800
Jan 10, 201917.3018.3317.3018.0218.0260,100
Jan 09, 201917.5018.1117.2017.4317.4342,700
Jan 08, 201918.1118.6117.0717.2917.2970,000
Jan 07, 201916.9118.5916.9117.9317.9367,600
Jan 04, 201915.6016.9815.6016.8716.8748,600
Jan 03, 201915.8816.0715.1515.3815.3851,500
Jan 02, 201914.1916.3014.1916.0516.0581,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...