U.S. markets closed

Digimarc Corporation (DMRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.85+1.77 (+5.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202031.5733.0230.5032.8532.85136,100
Oct 22, 202029.8831.3329.5631.0831.0867,200
Oct 21, 202030.1230.1228.7829.7529.7563,800
Oct 20, 202030.3230.9329.5229.7829.7873,800
Oct 19, 202030.3532.3829.8830.0130.01118,800
Oct 16, 202030.5331.4629.7229.9229.9258,700
Oct 15, 202029.1430.9028.8930.6530.6580,600
Oct 14, 202029.8830.7929.1929.7129.7166,900
Oct 13, 202028.4230.4928.4229.6529.6596,900
Oct 12, 202029.2129.9828.5028.8728.8790,400
Oct 09, 202030.4931.0728.4029.2129.21119,600
Oct 08, 202030.9531.7928.5530.1330.13156,600
Oct 07, 202028.7531.4728.4430.5030.50260,000
Oct 06, 202027.0029.4527.0028.3728.37246,700
Oct 05, 202027.0128.9426.1226.2926.29138,600
Oct 02, 202027.2428.3425.3026.8926.89269,400
Oct 01, 202022.5628.0022.5427.4727.47594,300
Sep 30, 202021.6322.9421.5822.3322.33239,200
Sep 29, 202017.7523.8217.5921.9021.90803,400
Sep 28, 202017.2918.0117.1317.4517.4559,200
Sep 25, 202016.1616.9716.1616.8416.8485,000
Sep 24, 202016.7716.7816.0616.2016.2099,500
Sep 23, 202017.7317.7616.7616.8916.8971,900
Sep 22, 202017.6817.9717.2717.6717.6762,700
Sep 21, 202017.8918.0417.2217.6617.66101,900
Sep 18, 202018.8519.0618.2018.5018.50166,700
Sep 17, 202018.6719.1818.6618.9618.9666,000
Sep 16, 202018.9819.5818.4319.2019.20106,400
Sep 15, 202019.0419.2418.8018.8418.84136,000
Sep 14, 202018.1019.1618.1018.9118.91123,700
Sep 11, 202018.0318.2417.6117.9117.9169,600
Sep 10, 202018.5618.7416.9317.9717.9794,500
Sep 09, 202018.5519.1318.1218.2918.29145,800
Sep 08, 202014.7518.5314.3718.2218.22287,800
Sep 04, 202015.6115.6714.7915.1015.10101,400
Sep 03, 202016.5116.5115.4415.5715.57107,200
Sep 02, 202017.5717.6616.0716.4916.49132,600
Sep 01, 202015.8417.5615.8417.3717.37257,400
Aug 31, 202015.3616.1315.2915.9815.9898,200
Aug 28, 202014.5515.5114.5515.4515.4591,200
Aug 27, 202014.4214.7614.3914.5314.5366,400
Aug 26, 202014.2214.4514.1014.3414.3458,900
Aug 25, 202014.1814.3713.7614.2314.2335,600
Aug 24, 202014.0514.6113.9114.2014.2065,600
Aug 21, 202014.0714.8913.8313.9913.9977,800
Aug 20, 202014.8215.0814.1414.2314.2363,200
Aug 19, 202015.1015.3614.9515.0315.0357,300
Aug 18, 202015.3815.3814.9815.0015.0068,400
Aug 17, 202015.3615.7015.0615.3415.3476,300
Aug 14, 202014.9615.3214.9615.1515.1536,200
Aug 13, 202015.0715.2314.9215.0715.0732,600
Aug 12, 202015.5815.6315.0115.1915.1945,500
Aug 11, 202015.5715.8615.1715.3115.3194,300
Aug 10, 202015.0315.8515.0315.3615.3685,200
Aug 07, 202015.1115.4814.5714.9714.9781,000
Aug 06, 202015.6615.6614.7515.3215.3288,800
Aug 05, 202015.2515.7114.7015.6815.68137,000
Aug 04, 202015.0015.0514.4014.9714.97102,000
Aug 03, 202014.2615.3213.7814.9314.93129,500
Jul 31, 202012.8114.0612.5614.0614.06109,000
Jul 30, 202012.6713.3111.7712.9112.91219,500
Jul 29, 202013.2013.5613.0313.3313.3397,500
Jul 28, 202013.4013.6212.7813.0313.03110,900
Jul 27, 202014.0814.0913.5113.6013.6072,400
Jul 24, 202014.3414.5214.0114.0814.0869,500
Jul 23, 202014.4214.5614.2414.4514.4581,500
Jul 22, 202014.6315.0714.2514.4214.4256,600
Jul 21, 202015.1815.6514.5714.7514.7573,400
Jul 20, 202014.5214.8714.3914.8414.8461,300
Jul 17, 202014.0514.7914.0014.5314.5368,800
Jul 16, 202014.4814.5013.8514.0514.0579,100
Jul 15, 202014.2814.8714.1514.6314.6394,400
Jul 14, 202014.0414.5213.7313.8913.8988,200
Jul 13, 202014.9415.3114.0014.0514.0580,000
Jul 10, 202014.5714.9114.4514.7314.73146,700
Jul 09, 202015.0015.1014.5714.6714.6780,000
Jul 08, 202015.0115.4414.8215.0115.0165,800
Jul 07, 202015.2415.5815.0015.0315.0378,000
Jul 06, 202016.0516.1015.4215.5015.50112,200
Jul 02, 202016.1916.3215.6515.6815.6870,500
Jul 01, 202016.0516.4015.5615.7615.76118,500
Jun 30, 202015.7416.1815.2815.9915.99126,700
Jun 29, 202015.6216.6015.3715.9615.9684,400
Jun 26, 202016.2816.3315.3415.3615.36199,500
Jun 25, 202016.0316.6616.0016.4616.4690,300
Jun 24, 202016.4116.9515.7816.1816.18143,100
Jun 23, 202017.4117.4116.5916.7316.73104,400
Jun 22, 202017.6217.6316.5217.0617.06149,900
Jun 19, 202017.7918.3117.4017.6817.68180,500
Jun 18, 202017.0817.9817.0817.5717.5765,900
Jun 17, 202017.9118.4517.1217.3817.38107,500
Jun 16, 202018.4618.5817.0817.9617.96116,900
Jun 15, 202016.1317.4616.1217.3717.37115,000
Jun 12, 202017.1317.4116.3816.9416.94148,200
Jun 11, 202017.1417.7816.1316.3016.30195,600
Jun 10, 202020.4320.4318.0118.3318.33175,200
Jun 09, 202020.2920.6019.6120.2520.25102,600
Jun 08, 202017.8121.6717.8120.7720.77242,600
Jun 05, 202019.0819.5817.4817.6117.61128,900
Jun 04, 202017.0418.3317.0418.0318.03105,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...