Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Digimarc Corporation Stock Price (Quote) NASDAQ:DMRC
$16.99 ( 1.01% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.37 | $28.35 | Friday, 20th May 2022 DMRC stock ended at $16.99. This is 1.01% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.22% from a day low at $16.37 to a day high of $17.22. |
| 90 days | $16.37 | $31.03 | |
| 52 weeks | $16.37 | $53.74 |
Historical Digimarc Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $17.22 | $17.22 | $16.37 | $16.99 | 157 809 |
| 2022-05-19 | $16.77 | $17.28 | $16.66 | $16.82 | 159 550 |
| 2022-05-18 | $17.70 | $17.87 | $16.71 | $16.93 | 166 803 |
| 2022-05-17 | $17.73 | $18.06 | $17.19 | $17.93 | 131 803 |
| 2022-05-16 | $17.97 | $18.86 | $17.25 | $17.61 | 221 659 |
| 2022-05-13 | $20.95 | $20.95 | $17.09 | $18.31 | 308 893 |
| 2022-05-12 | $19.32 | $20.70 | $18.99 | $20.20 | 181 253 |
| 2022-05-11 | $20.95 | $21.41 | $19.23 | $19.66 | 171 577 |
| 2022-05-10 | $21.63 | $21.73 | $20.02 | $20.90 | 133 755 |
| 2022-05-09 | $21.25 | $21.59 | $19.95 | $21.15 | 159 455 |
| 2022-05-06 | $24.12 | $24.12 | $21.49 | $21.74 | 164 313 |
| 2022-05-05 | $26.68 | $27.14 | $24.10 | $24.43 | 79 870 |
| 2022-05-04 | $26.67 | $27.60 | $25.51 | $27.37 | 69 255 |
| 2022-05-03 | $26.66 | $27.50 | $25.83 | $26.68 | 101 043 |
| 2022-05-02 | $25.68 | $27.02 | $25.68 | $27.02 | 55 926 |
| 2022-04-29 | $26.07 | $26.82 | $25.79 | $25.87 | 89 354 |
| 2022-04-28 | $25.09 | $26.95 | $24.59 | $26.08 | 112 499 |
| 2022-04-27 | $25.00 | $25.70 | $24.51 | $24.94 | 97 087 |
| 2022-04-26 | $25.99 | $25.99 | $25.07 | $25.07 | 69 505 |
| 2022-04-25 | $25.78 | $26.69 | $25.30 | $26.36 | 109 313 |
| 2022-04-22 | $27.50 | $27.50 | $25.53 | $25.73 | 80 901 |
| 2022-04-21 | $27.50 | $27.86 | $25.23 | $26.03 | 118 300 |
| 2022-04-20 | $27.73 | $28.35 | $26.49 | $27.03 | 69 900 |
| 2022-04-19 | $26.16 | $28.01 | $26.16 | $27.67 | 73 500 |
| 2022-04-18 | $26.23 | $26.91 | $25.64 | $26.39 | 71 700 |
| 2022-04-14 | $28.23 | $28.25 | $26.46 | $26.55 | 23 899 |
| 2022-04-13 | $28.00 | $28.37 | $27.30 | $28.22 | 102 555 |
| 2022-04-12 | $27.91 | $28.79 | $27.44 | $27.95 | 94 742 |
| 2022-04-11 | $27.03 | $27.96 | $26.60 | $27.33 | 79 574 |
| 2022-04-08 | $27.47 | $28.11 | $25.27 | $27.35 | 81 785 |
| 2022-04-07 | $27.61 | $27.89 | $26.51 | $27.84 | 90 400 |
| 2022-04-06 | $26.29 | $28.64 | $25.27 | $27.63 | 206 400 |
| 2022-04-05 | $27.86 | $28.11 | $26.26 | $26.32 | 81 200 |
| 2022-04-04 | $26.72 | $28.02 | $26.05 | $27.74 | 147 700 |
| 2022-04-01 | $26.34 | $26.72 | $25.63 | $26.29 | 129 971 |
| 2022-03-31 | $27.33 | $28.39 | $26.29 | $26.36 | 201 850 |
| 2022-03-30 | $26.82 | $28.00 | $26.12 | $27.54 | 265 232 |
| 2022-03-29 | $25.24 | $26.93 | $25.24 | $26.86 | 108 315 |
| 2022-03-28 | $24.89 | $25.40 | $24.15 | $25.02 | 132 200 |
| 2022-03-25 | $25.57 | $26.38 | $24.26 | $25.02 | 157 500 |
| 2022-03-24 | $26.07 | $26.61 | $24.75 | $25.24 | 239 100 |
| 2022-03-23 | $26.32 | $27.56 | $25.58 | $25.83 | 105 900 |
| 2022-03-22 | $25.81 | $26.78 | $25.38 | $26.53 | 95 452 |
| 2022-03-21 | $26.20 | $26.49 | $25.11 | $25.74 | 82 973 |
| 2022-03-18 | $26.09 | $27.59 | $26.09 | $26.50 | 183 278 |
| 2022-03-17 | $25.53 | $26.66 | $25.53 | $26.64 | 136 100 |
| 2022-03-16 | $24.61 | $25.95 | $24.61 | $25.85 | 104 900 |
| 2022-03-15 | $23.31 | $24.51 | $22.98 | $24.31 | 111 600 |
| 2022-03-14 | $24.87 | $24.87 | $22.79 | $23.30 | 114 400 |
| 2022-03-11 | $26.76 | $27.32 | $24.97 | $25.07 | 97 300 |
Digimarc Corporation provides media identification and management solutions to commercial entities and government customers in the United States and internationally. It develops intellectual property to differentiate products and technology, mitigate infringement risks, and develop opportunities for licensing; and offers patents portfolio covering a range of methods, applications, system architectures, and business processes. The companys paten... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
