Digimarc Corporation Stock Price (Quote) NASDAQ:DMRC

$31.62 ( -3.71% ) Tuesday, 15th Jun 2021

Range	Low Price	High Price	Comment
30 days	$29.73	$36.46	Tuesday, 15th Jun 2021 DMRC stock ended at $31.62. This is 3.71% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 5.78% from a day low at $31.14 to a day high of $32.94.
90 days	$27.51	$40.09
52 weeks	$11.77	$58.74

Historical Digimarc Corporation prices

Date	Open	High	Low	Close	Volume
2021-06-15	$32.94	$32.94	$31.14	$31.62	104 776
2021-06-14	$34.21	$34.54	$32.67	$32.84	86 712
2021-06-11	$34.23	$34.81	$33.74	$34.04	67 674
2021-06-10	$34.23	$34.75	$33.36	$34.10	82 660
2021-06-09	$35.82	$36.28	$33.64	$34.11	105 287
2021-06-08	$34.92	$36.46	$34.92	$35.50	102 849
2021-06-07	$33.70	$34.80	$33.12	$34.54	76 006
2021-06-04	$33.48	$34.77	$33.48	$33.63	63 859
2021-06-03	$33.62	$34.29	$32.91	$33.39	38 647
2021-06-02	$33.94	$34.21	$32.88	$33.98	78 794
2021-06-01	$35.16	$35.58	$32.50	$33.77	112 976
2021-05-28	$34.98	$36.35	$34.14	$34.77	100 949
2021-05-27	$34.38	$35.39	$34.14	$34.78	91 675
2021-05-26	$32.74	$34.33	$32.74	$34.33	67 028
2021-05-25	$33.58	$33.94	$32.44	$32.59	69 786
2021-05-24	$33.20	$33.78	$32.72	$33.22	81 761
2021-05-21	$32.44	$33.12	$31.91	$32.85	76 881
2021-05-20	$31.10	$32.30	$30.77	$31.97	112 417
2021-05-19	$30.51	$31.04	$30.05	$30.87	91 493
2021-05-18	$30.69	$31.94	$30.46	$31.35	99 429
2021-05-17	$29.73	$30.79	$29.73	$30.44	71 853
2021-05-14	$29.09	$30.64	$27.51	$30.40	168 768
2021-05-13	$31.42	$31.69	$27.57	$28.56	222 003
2021-05-12	$31.08	$32.65	$30.24	$30.73	185 044
2021-05-11	$27.96	$31.80	$27.56	$31.63	150 282
2021-05-10	$30.24	$30.24	$27.97	$28.70	202 232
2021-05-07	$30.85	$31.96	$30.43	$30.61	84 341
2021-05-06	$30.37	$30.79	$29.78	$30.45	362 080
2021-05-05	$33.33	$33.94	$29.97	$30.29	271 255
2021-05-04	$31.73	$33.66	$31.63	$33.17	415 922
2021-05-03	$34.00	$34.65	$31.67	$32.01	282 374
2021-04-30	$37.67	$38.93	$33.72	$33.73	246 500
2021-04-29	$38.18	$38.93	$35.52	$38.10	282 187
2021-04-28	$38.33	$38.35	$36.61	$37.31	115 434
2021-04-27	$40.04	$40.09	$37.46	$38.21	205 312
2021-04-26	$35.92	$39.97	$35.00	$39.69	203 402
2021-04-23	$36.00	$36.13	$35.02	$35.88	129 805
2021-04-22	$35.17	$36.70	$35.00	$35.63	133 090
2021-04-21	$33.99	$35.40	$33.78	$35.00	126 796
2021-04-20	$34.31	$35.64	$33.01	$34.17	206 038
2021-04-19	$34.04	$35.06	$33.70	$34.54	206 402
2021-04-16	$35.18	$35.58	$34.03	$34.64	93 652
2021-04-15	$34.81	$35.51	$33.82	$35.22	109 120
2021-04-14	$35.00	$37.23	$33.68	$34.07	409 036
2021-04-13	$32.20	$37.33	$31.75	$35.27	1 328 517
2021-04-12	$29.28	$29.39	$27.90	$28.93	104 311
2021-04-09	$30.08	$30.30	$29.26	$29.44	66 484
2021-04-08	$29.86	$30.63	$29.11	$30.30	60 510
2021-04-07	$31.20	$31.33	$29.25	$29.43	94 545
2021-04-06	$30.90	$31.77	$30.54	$31.17	65 383

About Digimarc Corporation

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... 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!