NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$22.38
+0.86 (+4.00%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.35 | $27.60 | Friday, 26th Apr 2024 DMRC stock ended at $22.38. This is 4.00% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.99% from a day low at $21.35 to a day high of $22.63. |
| 90 days | $21.35 | $43.43 | |
| 52 weeks | $16.70 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $29.44 | $30.45 | $28.37 | $30.44 | 163 383 |
| Jun 01, 2023 | $30.65 | $31.68 | $28.56 | $28.87 | 242 244 |
| May 31, 2023 | $30.49 | $31.18 | $29.40 | $30.86 | 445 143 |
| May 30, 2023 | $30.90 | $31.47 | $29.99 | $30.56 | 232 646 |
| May 26, 2023 | $30.16 | $31.02 | $29.97 | $30.27 | 176 781 |
| May 25, 2023 | $30.79 | $31.20 | $30.27 | $30.35 | 168 316 |
| May 24, 2023 | $30.92 | $31.32 | $29.77 | $30.65 | 220 629 |
| May 23, 2023 | $32.00 | $32.76 | $31.06 | $31.29 | 184 595 |
| May 22, 2023 | $30.93 | $32.59 | $30.93 | $32.09 | 249 178 |
| May 19, 2023 | $30.50 | $31.26 | $30.34 | $30.87 | 148 628 |
| May 18, 2023 | $30.85 | $31.97 | $28.90 | $30.33 | 277 957 |
| May 17, 2023 | $30.18 | $31.32 | $29.74 | $30.86 | 190 610 |
| May 16, 2023 | $28.34 | $30.46 | $28.09 | $30.29 | 242 081 |
| May 15, 2023 | $26.44 | $28.79 | $26.21 | $28.53 | 177 586 |
| May 12, 2023 | $26.78 | $28.15 | $25.22 | $26.40 | 397 842 |
| May 11, 2023 | $24.90 | $26.48 | $22.20 | $26.33 | 861 686 |
| May 10, 2023 | $20.44 | $20.58 | $19.87 | $19.92 | 73 548 |
| May 09, 2023 | $19.48 | $20.37 | $19.40 | $20.03 | 86 319 |
| May 08, 2023 | $19.74 | $19.84 | $19.21 | $19.78 | 65 773 |
| May 05, 2023 | $18.67 | $19.81 | $18.34 | $19.49 | 67 923 |
| May 04, 2023 | $17.98 | $18.52 | $17.62 | $18.35 | 93 475 |
| May 03, 2023 | $16.73 | $18.41 | $16.73 | $18.19 | 201 398 |
| May 02, 2023 | $17.05 | $17.23 | $16.70 | $16.73 | 60 684 |
| May 01, 2023 | $17.09 | $17.88 | $17.00 | $17.08 | 37 893 |
| Apr 28, 2023 | $16.88 | $17.47 | $16.79 | $17.04 | 48 672 |
