NASDAQ:DMRC
$21.37
(
0.0937%
)
Friday, 27th Jan 2023
Digimarc Corporation Stock Price (Quote)
| 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 |
About Digimarc Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
