14-day Premium Trial Subscription Sign Up For FreeGet Free

$46.85 (0.34%)

Volume: 117k

Closed: Oct 22, 2021

Hollow Logo Score: 3.156

Digimarc Corporation Stock Forecast

$46.85 (0.34%)

Volume: 117k

Closed: Oct 22, 2021

Score Hollow Logo 3.156

Digimarc Corporation Stock Price (Quote) NASDAQ:DMRC

$46.85 ( 0.34% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $31.12 $47.46 Friday, 22nd Oct 2021 DMRC stock ended at $46.85. This is 0.34% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 8.35% from a day low at $43.77 to a day high of $47.42.
90 days $22.11 $47.46
52 weeks $22.11 $58.74

Historical Digimarc Corporation prices

Date Open High Low Close Volume
2021-10-22 $47.00 $47.42 $43.77 $46.85 117 171
2021-10-21 $45.63 $47.46 $45.21 $46.69 122 687
2021-10-20 $41.35 $45.98 $40.56 $45.59 225 605
2021-10-19 $37.70 $41.77 $37.23 $41.51 180 727
2021-10-18 $36.07 $37.64 $36.07 $37.50 43 439
2021-10-15 $37.51 $38.29 $36.04 $36.28 81 030
2021-10-14 $36.95 $37.50 $35.80 $37.28 87 162
2021-10-13 $34.07 $36.63 $34.07 $36.12 81 796
2021-10-12 $32.91 $34.00 $32.55 $33.90 31 208
2021-10-11 $33.79 $34.46 $32.58 $32.63 40 251
2021-10-08 $34.66 $34.66 $33.59 $33.99 36 842
2021-10-07 $33.84 $35.55 $33.84 $34.43 62 690
2021-10-06 $32.44 $33.43 $32.31 $33.32 41 989
2021-10-05 $31.54 $33.54 $31.54 $32.97 58 022
2021-10-04 $33.98 $34.12 $31.12 $31.64 117 450
2021-10-01 $34.28 $34.91 $33.94 $34.30 68 576
2021-09-30 $34.13 $35.64 $34.01 $34.44 83 390
2021-09-29 $35.94 $36.25 $33.56 $33.94 74 171
2021-09-28 $36.03 $36.11 $35.06 $35.74 88 916
2021-09-27 $36.49 $37.24 $36.00 $36.52 105 381
2021-09-24 $35.22 $36.72 $34.77 $36.32 118 252
2021-09-23 $34.50 $35.68 $34.21 $35.62 63 299
2021-09-22 $32.98 $34.56 $32.46 $34.21 68 927
2021-09-21 $31.84 $32.78 $31.25 $32.64 74 617
2021-09-20 $33.25 $33.68 $31.05 $31.52 158 283
2021-09-17 $34.16 $34.79 $33.05 $34.01 269 840
2021-09-16 $33.03 $34.50 $32.29 $34.12 88 855
2021-09-15 $32.10 $33.18 $31.49 $33.04 87 914
2021-09-14 $34.40 $35.41 $31.37 $32.01 149 488
2021-09-13 $35.59 $35.68 $33.95 $33.98 121 020
2021-09-10 $34.70 $35.96 $33.83 $35.48 242 071
2021-09-09 $30.84 $34.97 $30.52 $34.42 320 859
2021-09-08 $29.82 $31.59 $28.86 $31.25 121 261
2021-09-07 $30.30 $31.16 $29.50 $30.42 119 657
2021-09-03 $29.62 $30.87 $29.62 $30.42 99 455
2021-09-02 $29.85 $30.82 $29.30 $29.86 121 669
2021-09-01 $29.19 $30.01 $28.64 $29.66 148 626
2021-08-31 $27.66 $29.61 $27.66 $29.24 187 129
2021-08-30 $28.11 $28.47 $27.43 $28.01 93 549
2021-08-27 $26.40 $27.98 $26.40 $27.81 98 449
2021-08-26 $26.75 $27.27 $26.27 $26.48 56 307
2021-08-25 $26.20 $27.67 $25.95 $26.99 110 022
2021-08-24 $26.24 $27.15 $25.93 $26.03 58 554
2021-08-23 $25.41 $26.48 $24.80 $26.28 77 468
2021-08-20 $23.90 $25.43 $23.90 $24.74 90 171
2021-08-19 $23.69 $24.44 $22.11 $24.04 108 749
2021-08-18 $24.40 $25.00 $23.93 $24.13 95 130
2021-08-17 $25.14 $25.96 $24.20 $24.33 115 794
2021-08-16 $25.81 $26.45 $25.25 $25.55 95 643
2021-08-13 $26.29 $26.70 $25.51 $25.83 104 529

About Digimarc Corporation

Digimarc 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 company’s paten... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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