NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$21.52
-0.710 (-3.19%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.45 | $28.34 | Thursday, 25th Apr 2024 DMRC stock ended at $21.52. This is 3.19% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $21.45 to a day high of $22.00. |
| 90 days | $21.45 | $43.43 | |
| 52 weeks | $16.70 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $21.97 | $22.00 | $21.45 | $21.52 | 110 810 |
| Apr 24, 2024 | $22.40 | $23.12 | $22.07 | $22.23 | 169 992 |
| Apr 23, 2024 | $22.57 | $23.14 | $22.16 | $22.22 | 175 960 |
| Apr 22, 2024 | $22.65 | $22.92 | $22.09 | $22.59 | 244 548 |
| Apr 19, 2024 | $22.82 | $23.13 | $22.42 | $22.59 | 153 404 |
| Apr 18, 2024 | $22.59 | $23.06 | $22.50 | $22.99 | 144 293 |
| Apr 17, 2024 | $23.00 | $23.13 | $22.46 | $22.65 | 134 102 |
| Apr 16, 2024 | $22.62 | $23.51 | $22.41 | $22.95 | 220 383 |
| Apr 15, 2024 | $23.65 | $23.65 | $22.75 | $22.92 | 163 535 |
| Apr 12, 2024 | $23.90 | $24.08 | $23.26 | $23.43 | 98 782 |
| Apr 11, 2024 | $23.89 | $24.50 | $23.89 | $24.22 | 72 388 |
| Apr 10, 2024 | $23.54 | $24.15 | $23.11 | $23.79 | 156 828 |
| Apr 09, 2024 | $24.74 | $24.74 | $23.97 | $24.11 | 104 109 |
| Apr 08, 2024 | $24.68 | $24.87 | $24.28 | $24.66 | 93 543 |
| Apr 05, 2024 | $24.50 | $24.99 | $23.84 | $24.49 | 168 883 |
| Apr 04, 2024 | $26.42 | $26.42 | $24.69 | $24.74 | 198 921 |
| Apr 03, 2024 | $25.75 | $26.54 | $25.75 | $26.00 | 210 258 |
| Apr 02, 2024 | $26.16 | $26.39 | $25.36 | $25.94 | 104 711 |
| Apr 01, 2024 | $27.10 | $27.15 | $26.36 | $26.56 | 127 631 |
| Mar 28, 2024 | $27.07 | $27.27 | $26.67 | $27.18 | 265 091 |
| Mar 27, 2024 | $27.32 | $27.60 | $26.72 | $27.02 | 115 696 |
| Mar 26, 2024 | $27.36 | $28.34 | $26.89 | $27.17 | 87 030 |
| Mar 25, 2024 | $27.64 | $27.64 | $26.51 | $26.87 | 108 443 |
| Mar 22, 2024 | $27.02 | $28.40 | $26.43 | $27.51 | 190 603 |
| Mar 21, 2024 | $28.80 | $29.03 | $27.13 | $27.38 | 165 255 |
