Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Digimarc Corporation (DMRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.99+0.17 (+1.01%)
At close: 04:00PM EDT
16.99 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202217.2217.2216.3616.9916.99157,800
May 19, 202216.7717.2816.6616.8216.82159,600
May 18, 202217.7017.8616.7116.9316.93166,800
May 17, 202217.7318.0617.1917.9317.93131,800
May 16, 202217.9718.8617.2517.6117.61221,700
May 13, 202220.9520.9517.0918.3118.31308,900
May 12, 202219.3220.7018.9920.2020.20180,200
May 11, 202220.9521.4119.2319.6619.66170,300
May 10, 202221.6321.7320.0220.9020.90133,300
May 09, 202221.2521.5919.9521.1521.15158,000
May 06, 202224.1224.1221.4921.7421.74163,500
May 05, 202226.6827.1424.1024.4324.4378,500
May 04, 202226.6727.6025.5127.3727.3768,100
May 03, 202226.6627.5025.8326.6826.68100,200
May 02, 202225.6827.0225.6827.0227.0255,600
Apr 29, 202226.0726.8225.7925.8725.8788,800
Apr 28, 202225.0926.9524.5926.0826.08110,300
Apr 27, 202225.0025.7024.5124.9424.9495,500
Apr 26, 202225.9925.9925.0725.0725.0768,700
Apr 25, 202225.7826.6925.3026.3626.36108,500
Apr 22, 202225.8026.5825.5325.7325.7382,300
Apr 21, 202227.5027.8625.2326.0326.03118,300
Apr 20, 202227.7328.3526.4927.0327.0369,900
Apr 19, 202226.1628.0126.1627.6727.6773,500
Apr 18, 202226.2326.9125.6426.3926.3971,700
Apr 14, 202227.8928.2626.4626.5926.5969,500
Apr 13, 202228.0628.3727.3028.2528.25108,900
Apr 12, 202227.9128.7927.4428.0028.00107,500
Apr 11, 202227.0327.9626.5727.4327.4383,500
Apr 08, 202227.4728.1125.2727.4227.4288,300
Apr 07, 202227.6127.8926.5127.8427.8490,400
Apr 06, 202226.2928.6425.2727.6327.63206,400
Apr 05, 202227.8628.1126.2626.3226.3281,200
Apr 04, 202226.7228.0226.0527.7427.74147,700
Apr 01, 202226.3426.7225.6326.4126.41140,400
Mar 31, 202227.3328.3926.2926.3726.37219,500
Mar 30, 202226.8228.0026.1227.5027.50141,800
Mar 29, 202225.2426.9325.2426.8626.86109,500
Mar 28, 202224.8925.4024.1525.0225.02132,200
Mar 25, 202225.5726.3824.2625.0225.02157,500
Mar 24, 202226.0726.6124.7525.2425.24239,100
Mar 23, 202226.3227.5625.5825.8325.83105,900
Mar 22, 202225.8126.7825.3826.5326.5395,500
Mar 21, 202226.2026.4925.1125.7425.7483,000
Mar 18, 202226.0927.6126.0926.5026.50183,600
Mar 17, 202225.5326.6625.5326.6426.64136,100
Mar 16, 202224.6125.9524.6125.8525.85104,900
Mar 15, 202223.3124.5122.9824.3124.31111,600
Mar 14, 202224.8724.8722.7923.3023.30114,400
Mar 11, 202226.7627.3224.9725.0725.0797,300
Mar 10, 202225.8127.8925.7926.3326.33136,200
Mar 09, 202224.3325.7924.3125.3725.37144,600
Mar 08, 202222.4824.7721.7323.7523.75164,600
Mar 07, 202222.5023.3321.5022.6122.61295,200
Mar 04, 202224.0624.3421.7222.1522.15315,700
Mar 03, 202228.8028.8023.7724.4824.48622,700
Mar 02, 202229.6330.2428.6129.5529.5586,700
Mar 01, 202230.1631.0329.1729.2629.2693,200
Feb 28, 202229.1930.4229.1930.1330.1391,500
Feb 25, 202229.8629.9428.5529.4629.4666,500
Feb 24, 202227.8829.9227.2729.9129.91104,700
Feb 23, 202229.7029.9628.7028.9128.91119,400
Feb 22, 202229.2730.0628.9029.3029.3078,600
Feb 18, 202230.4430.4428.9729.5929.5964,100
Feb 17, 202232.0832.4930.5830.6930.6991,200
Feb 16, 202231.1732.6231.1732.5432.5487,200
Feb 15, 202230.0532.2330.0232.0232.02174,200
Feb 14, 202227.8429.9927.8429.5529.55207,400
Feb 11, 202228.7229.2527.5927.9027.90106,500
Feb 10, 202229.4429.8728.2928.4928.49121,700
Feb 09, 202230.0430.7229.0029.9929.99100,100
Feb 08, 202228.8230.3628.6329.5429.5460,700
Feb 07, 202229.0930.0128.2129.0229.0273,300
Feb 04, 202228.3029.2728.0929.0229.0264,100
Feb 03, 202228.7629.3728.0028.3728.37146,500
Feb 02, 202230.8930.9528.2429.0029.00136,900
Feb 01, 202231.9332.1029.4130.2330.23147,800
Jan 31, 202229.8331.9029.5131.7031.70145,700
Jan 28, 202229.0730.3628.0129.6629.66125,700
Jan 27, 202231.8232.3629.0529.2529.25152,400
Jan 26, 202234.2834.8331.3931.5931.59243,300
Jan 25, 202234.0434.9732.3433.4233.42267,400
Jan 24, 202231.6735.2230.0035.1435.14232,100
Jan 21, 202232.0835.6532.0832.4532.45502,300
Jan 20, 202233.7935.5032.4732.6032.60106,900
Jan 19, 202234.7535.9033.1833.6133.61183,100
Jan 18, 202235.4836.8934.5034.6234.62116,100
Jan 14, 202235.8639.0035.8636.8036.80239,600
Jan 13, 202238.7138.7135.6636.0436.04113,700
Jan 12, 202239.5040.1338.4638.5438.5462,700
Jan 11, 202238.2239.6438.0539.0239.0260,500
Jan 10, 202237.1238.3035.8938.1138.11127,600
Jan 07, 202237.5038.2637.0737.5237.52102,300
Jan 06, 202237.7438.3737.1237.3437.34102,400
Jan 05, 202239.4039.8037.5238.0138.01179,500
Jan 04, 202241.5042.0739.7039.8039.80105,600
Jan 03, 202239.8741.0539.6240.8440.8455,900
Dec 31, 202140.3041.2939.1739.4839.4884,900
Dec 30, 202140.6241.4939.7440.0640.0699,800
Dec 29, 202141.4943.1739.6440.4740.4789,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement