Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
