DMRC - Digimarc Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201933.8834.6033.8734.1934.1971,500
Dec 12, 201934.1735.3833.8234.1034.10124,900
Dec 11, 201934.5634.5634.0034.2534.25137,000
Dec 10, 201934.4534.9934.2134.5034.50129,000
Dec 09, 201934.6835.3034.3934.6634.6674,900
Dec 06, 201934.4735.1034.0734.9234.92112,800
Dec 05, 201933.0135.2832.8034.0234.02198,200
Dec 04, 201933.6534.2932.8133.0533.05118,700
Dec 03, 201931.3733.5531.3333.3733.37118,500
Dec 02, 201932.5032.5030.8631.9031.90127,600
Nov 29, 201932.6633.3332.3232.3832.3828,800
Nov 27, 201933.0633.3932.5632.7532.7577,200
Nov 26, 201934.0234.8932.4532.8632.86245,900
Nov 25, 201932.0034.4232.0033.9633.96144,400
Nov 22, 201932.5332.7231.1331.9731.9774,000
Nov 21, 201932.2432.4630.9432.3132.3196,800
Nov 20, 201932.3732.9231.5732.0132.01118,500
Nov 19, 201934.0534.4332.5832.6632.6692,100
Nov 18, 201934.9334.9333.3933.8633.8684,200
Nov 15, 201935.0635.6534.8035.0035.0094,700
Nov 14, 201934.6135.5033.2534.8334.83228,400
Nov 13, 201936.3736.5634.4534.6534.6599,400
Nov 12, 201937.0338.1736.4336.5836.58109,000
Nov 11, 201936.7736.9536.1836.9536.9557,500
Nov 08, 201936.2337.0035.5436.9836.98101,800
Nov 07, 201935.5036.3735.2736.3336.3385,500
Nov 06, 201936.9437.0034.6034.9834.9861,700
Nov 05, 201934.2837.0233.8136.6336.63140,000
Nov 04, 201936.0136.7133.5334.2534.25123,300
Nov 01, 201935.7836.8934.8135.5635.56102,900
Oct 31, 201942.5143.3135.2135.6035.60297,100
Oct 30, 201942.0942.6941.2742.2342.2385,000
Oct 29, 201942.1142.9841.8042.0942.0972,300
Oct 28, 201941.8642.6141.1342.3042.3067,000
Oct 25, 201941.4542.1541.0241.4741.4745,800
Oct 24, 201940.2841.6139.9941.5641.5671,300
Oct 23, 201938.3640.4138.1940.0540.0595,700
Oct 22, 201939.1839.5538.1838.6338.6343,800
Oct 21, 201938.1839.2737.5039.1839.1849,600
Oct 18, 201938.3839.1337.0637.6637.6672,700
Oct 17, 201938.5239.3037.9738.7238.7257,500
Oct 16, 201937.3838.3637.0738.2738.2757,900
Oct 15, 201936.9538.1936.7637.5637.5669,500
Oct 14, 201938.3338.9536.6536.8536.8570,700
Oct 11, 201937.4739.4036.7638.4938.4985,600
Oct 10, 201938.5939.0036.7936.8436.8490,900
Oct 09, 201938.0538.9937.7838.5138.5183,500
Oct 08, 201938.3438.5537.1337.6237.6289,500
Oct 07, 201937.6539.5537.5938.7938.79147,100
Oct 04, 201937.4338.3936.4937.5937.5988,000
Oct 03, 201936.9338.0436.5137.3137.3167,100
Oct 02, 201937.0437.6335.6136.9936.99111,200
Oct 01, 201939.3839.4037.2037.2937.2993,300
Sep 30, 201939.9040.2638.9939.0939.0975,000
Sep 27, 201941.6541.7039.4539.7539.7574,100
Sep 26, 201941.9743.1341.3241.5441.5459,900
Sep 25, 201941.7142.3840.7542.1542.1584,100
Sep 24, 201943.6343.6340.7341.6341.63191,300
Sep 23, 201943.7344.0542.4043.4443.44144,900
Sep 20, 201943.5644.4042.1644.2044.20224,900
Sep 19, 201943.9344.4042.8043.6543.65147,200
Sep 18, 201943.2643.8941.5043.8543.85162,700
Sep 17, 201944.7144.7142.8543.2643.2692,700
Sep 16, 201944.3346.3443.5044.8044.8093,000
Sep 13, 201944.4846.1544.1844.5744.5794,900
Sep 12, 201941.7644.8840.9344.5644.56160,200
Sep 11, 201938.3141.1838.2041.0241.0297,500
Sep 10, 201938.2839.7237.7238.6038.6054,300
Sep 09, 201942.9542.9537.8638.5338.53160,200
Sep 06, 201942.8743.1441.9942.6742.6771,100
Sep 05, 201941.3442.6640.6342.6042.6095,300
Sep 04, 201940.4041.2340.0640.7440.7458,300
Sep 03, 201939.1940.8739.1940.1040.10132,600
Aug 30, 201938.7439.6338.7439.5439.5462,000
Aug 29, 201938.8639.3738.4739.1939.1952,200
Aug 28, 201937.5038.6836.6438.2738.2763,400
Aug 27, 201939.2839.6937.8337.8937.8978,000
Aug 26, 201939.0839.3938.1738.9938.9967,400
Aug 23, 201939.3741.2538.3938.5038.50109,700
Aug 22, 201940.1840.9438.9739.4239.42142,000
Aug 21, 201940.8441.2640.1240.4640.46101,000
Aug 20, 201940.5841.0539.7940.2440.24107,000
Aug 19, 201941.4342.3240.0740.6440.6487,500
Aug 16, 201940.8041.4240.0040.8040.80165,900
Aug 15, 201941.2841.4939.7440.2940.29209,100
Aug 14, 201942.6142.7540.2541.3041.3097,200
Aug 13, 201942.2944.3142.2943.4643.4693,500
Aug 12, 201944.9145.0142.3442.5642.5679,200
Aug 09, 201946.5046.6645.0945.1845.1890,400
Aug 08, 201944.8846.6644.8846.4946.49107,900
Aug 07, 201943.8244.9043.3544.4544.4560,000
Aug 06, 201943.9144.9942.8144.6544.6583,500
Aug 05, 201944.0544.0542.1243.5843.58113,200
Aug 02, 201945.1545.5843.8545.2445.2477,500
Aug 01, 201944.8646.6744.8645.1645.16101,400
Jul 31, 201946.7146.9944.9245.1845.18104,500
Jul 30, 201947.5647.9946.1346.4746.47120,200
Jul 29, 201948.6449.1045.8147.8347.83122,200
Jul 26, 201948.8951.3548.4548.5548.55196,100
Jul 25, 201944.8650.4544.8648.6248.62306,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...