NASDAQ:DMRC
$30.44
(
5.44%
)
Friday, 2nd Jun 2023
Digimarc Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.73 | $32.76 | Friday, 2nd Jun 2023 DMRC stock ended at $30.44. This is 5.44% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 7.33% from a day low at $28.37 to a day high of $30.45. |
| 90 days | $16.24 | $32.76 | |
| 52 weeks | $12.45 | $32.76 |
Historical Digimarc Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $29.44 | $30.45 | $28.37 | $30.44 | 163 383 |
| 2023-06-01 | $30.65 | $31.68 | $28.56 | $28.87 | 242 244 |
| 2023-05-31 | $30.49 | $31.18 | $29.40 | $30.86 | 445 143 |
| 2023-05-30 | $30.90 | $31.47 | $29.99 | $30.56 | 232 646 |
| 2023-05-26 | $30.16 | $31.02 | $29.97 | $30.27 | 176 781 |
| 2023-05-25 | $30.79 | $31.20 | $30.27 | $30.35 | 168 316 |
| 2023-05-24 | $30.92 | $31.32 | $29.77 | $30.65 | 220 629 |
| 2023-05-23 | $32.00 | $32.76 | $31.06 | $31.29 | 184 595 |
| 2023-05-22 | $30.93 | $32.59 | $30.93 | $32.09 | 249 178 |
| 2023-05-19 | $30.50 | $31.26 | $30.34 | $30.87 | 148 628 |
| 2023-05-18 | $30.85 | $31.97 | $28.90 | $30.33 | 277 957 |
| 2023-05-17 | $30.18 | $31.32 | $29.74 | $30.86 | 190 610 |
| 2023-05-16 | $28.34 | $30.46 | $28.09 | $30.29 | 242 081 |
| 2023-05-15 | $26.44 | $28.79 | $26.21 | $28.53 | 177 586 |
| 2023-05-12 | $26.78 | $28.15 | $25.22 | $26.40 | 397 842 |
| 2023-05-11 | $24.90 | $26.48 | $22.20 | $26.33 | 861 686 |
| 2023-05-10 | $20.44 | $20.58 | $19.87 | $19.92 | 73 548 |
| 2023-05-09 | $19.48 | $20.37 | $19.40 | $20.03 | 86 319 |
| 2023-05-08 | $19.74 | $19.84 | $19.21 | $19.78 | 65 773 |
| 2023-05-05 | $18.67 | $19.81 | $18.34 | $19.49 | 67 923 |
| 2023-05-04 | $17.98 | $18.52 | $17.62 | $18.35 | 93 475 |
| 2023-05-03 | $16.73 | $18.41 | $16.73 | $18.19 | 201 398 |
| 2023-05-02 | $17.05 | $17.23 | $16.70 | $16.73 | 60 684 |
| 2023-05-01 | $17.09 | $17.88 | $17.00 | $17.08 | 37 893 |
| 2023-04-28 | $16.88 | $17.47 | $16.79 | $17.04 | 48 672 |
| 2023-04-27 | $17.26 | $17.61 | $16.79 | $16.92 | 46 584 |
| 2023-04-26 | $16.53 | $17.18 | $16.42 | $17.11 | 78 853 |
| 2023-04-25 | $16.31 | $16.96 | $16.24 | $16.53 | 77 377 |
| 2023-04-24 | $16.98 | $16.98 | $16.35 | $16.51 | 73 743 |
| 2023-04-21 | $17.16 | $17.64 | $16.80 | $17.04 | 44 491 |
| 2023-04-20 | $17.34 | $17.61 | $17.00 | $17.18 | 43 113 |
| 2023-04-19 | $17.38 | $17.68 | $17.00 | $17.57 | 59 497 |
| 2023-04-18 | $17.87 | $18.34 | $17.25 | $17.68 | 75 401 |
| 2023-04-17 | $17.72 | $18.13 | $17.51 | $17.74 | 68 389 |
| 2023-04-14 | $18.13 | $18.41 | $17.53 | $17.69 | 79 393 |
| 2023-04-13 | $17.72 | $18.49 | $17.53 | $18.28 | 108 766 |
| 2023-04-12 | $18.63 | $18.63 | $17.39 | $17.53 | 118 569 |
| 2023-04-11 | $18.76 | $18.85 | $18.24 | $18.46 | 80 954 |
| 2023-04-10 | $18.69 | $18.85 | $17.83 | $18.67 | 69 721 |
| 2023-04-06 | $18.98 | $19.19 | $18.67 | $18.76 | 68 542 |
| 2023-04-05 | $19.60 | $20.18 | $18.82 | $18.91 | 74 876 |
| 2023-04-04 | $19.88 | $20.11 | $19.63 | $19.89 | 38 364 |
| 2023-04-03 | $19.40 | $20.57 | $19.40 | $20.38 | 63 391 |
| 2023-03-31 | $19.16 | $19.89 | $19.06 | $19.65 | 67 600 |
| 2023-03-30 | $19.31 | $19.88 | $18.90 | $19.03 | 36 579 |
| 2023-03-29 | $19.07 | $19.40 | $18.54 | $19.23 | 45 388 |
| 2023-03-28 | $19.03 | $19.09 | $18.69 | $18.81 | 23 168 |
| 2023-03-27 | $18.80 | $19.32 | $18.36 | $19.15 | 42 919 |
| 2023-03-24 | $18.80 | $19.05 | $18.08 | $18.49 | 35 280 |
| 2023-03-23 | $18.54 | $19.21 | $18.54 | $19.06 | 71 333 |
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.
