$21.37 (0.0937%)

Volume: 46.979k

Closed: Jan 27, 2023

Hollow Logo Score: 1.702
Digimarc Corporation Stock
$21.37 (0.0937%)

Volume: 46.979k

Closed: Jan 27, 2023

Score Hollow Logo 1.702
NASDAQ:DMRC

Digimarc Corporation Stock Price (Quote)

$21.37 ( 0.0937% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $17.43 $22.90 Friday, 27th Jan 2023 DMRC stock ended at $21.37. This is 0.0937% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.11% from a day low at $20.91 to a day high of $21.56.
90 days $14.63 $25.33
52 weeks $12.45 $32.62

Historical Digimarc Corporation prices

Date Open High Low Close Volume
2023-01-27 $21.34 $21.56 $20.91 $21.37 46 979
2023-01-26 $22.10 $22.10 $21.26 $21.35 60 519
2023-01-25 $21.01 $21.84 $20.09 $21.80 47 847
2023-01-24 $21.35 $21.75 $20.85 $21.43 65 201
2023-01-23 $21.41 $21.81 $21.18 $21.60 36 222
2023-01-20 $21.22 $21.44 $20.85 $21.28 59 400
2023-01-19 $20.82 $21.55 $20.52 $20.85 46 346
2023-01-18 $22.24 $22.90 $20.81 $21.21 55 000
2023-01-17 $20.98 $21.92 $20.47 $21.87 49 100
2023-01-13 $20.43 $21.20 $19.93 $20.81 40 810
2023-01-12 $20.14 $20.91 $18.90 $20.64 78 600
2023-01-11 $19.71 $20.27 $19.71 $20.07 40 524
2023-01-10 $19.30 $19.94 $18.91 $19.74 36 834
2023-01-09 $18.26 $19.79 $18.26 $19.39 73 224
2023-01-06 $18.10 $18.33 $17.44 $18.16 46 300
2023-01-05 $18.84 $18.86 $17.97 $18.05 25 239
2023-01-04 $18.61 $19.13 $18.30 $19.08 36 276
2023-01-03 $18.93 $19.34 $17.97 $18.43 40 142
2022-12-30 $17.92 $18.67 $17.92 $18.49 54 100
2022-12-29 $18.18 $18.45 $17.58 $18.27 45 119
2022-12-28 $17.84 $17.94 $17.43 $17.75 58 680
2022-12-27 $18.70 $18.90 $17.88 $17.98 41 467
2022-12-23 $18.40 $19.03 $18.21 $18.86 46 472
2022-12-22 $18.93 $19.64 $18.16 $18.61 71 664
2022-12-21 $18.54 $19.61 $18.36 $19.04 57 907
2022-12-20 $18.81 $19.10 $18.01 $18.49 71 118
2022-12-19 $19.88 $19.88 $18.58 $18.81 96 326
2022-12-16 $20.09 $20.40 $19.80 $19.86 147 577
2022-12-15 $20.92 $21.42 $20.40 $20.59 72 086
2022-12-14 $21.75 $22.05 $21.10 $21.47 51 880
2022-12-13 $23.58 $23.58 $21.77 $21.83 73 100
2022-12-12 $21.56 $22.57 $21.56 $22.16 33 056
2022-12-09 $22.19 $22.45 $21.65 $21.74 45 602
2022-12-08 $21.45 $22.68 $21.18 $22.19 63 674
2022-12-07 $22.00 $23.29 $21.41 $21.50 101 312
2022-12-06 $23.07 $23.15 $21.79 $22.06 61 290
2022-12-05 $22.89 $25.33 $22.88 $23.13 220 285
2022-12-02 $21.30 $23.31 $21.15 $23.19 137 829
2022-12-01 $22.77 $23.40 $21.15 $21.68 110 829
2022-11-30 $21.74 $22.32 $21.28 $22.28 224 424
2022-11-29 $21.65 $21.77 $21.19 $21.50 72 489
2022-11-28 $21.62 $22.01 $21.22 $21.52 47 404
2022-11-25 $22.10 $23.08 $21.76 $21.94 44 685
2022-11-23 $21.67 $22.33 $21.35 $22.33 63 531
2022-11-22 $21.88 $21.96 $21.40 $21.76 78 002
2022-11-21 $21.85 $22.34 $21.59 $21.81 74 393
2022-11-18 $24.05 $24.14 $22.15 $22.17 64 027
2022-11-17 $22.62 $23.80 $22.62 $23.11 52 478
2022-11-16 $24.16 $24.29 $23.03 $23.37 105 735
2022-11-15 $22.71 $24.00 $22.58 $23.88 78 997

Hot Stocks To Watch:

About Digimarc Corporation

Digimarc Digimarc Corporation provides automatic identification solutions to commercial and government customers in the United States and internationally. The company offers Digimarc watermarks, a data carrier that provides a digital identity to media objects; Digimarc Discover, a software for computing devices and network interfaces that recognize and decode indicia of the identity of media; and Digimarc Verify, a suite of software tools used to inspect ... DMRC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT