NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$22.88
+0.270 (+1.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.00 | $26.54 | Friday, 3rd May 2024 DMRC stock ended at $22.88. This is 1.19% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 14.17% from a day low at $22.55 to a day high of $25.75. |
| 90 days | $21.00 | $43.43 | |
| 52 weeks | $18.34 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $19.07 | $19.40 | $18.54 | $19.23 | 45 388 |
| Mar 28, 2023 | $19.03 | $19.09 | $18.69 | $18.81 | 23 168 |
| Mar 27, 2023 | $18.80 | $19.32 | $18.36 | $19.15 | 42 919 |
| Mar 24, 2023 | $18.80 | $19.05 | $18.08 | $18.49 | 35 280 |
| Mar 23, 2023 | $18.54 | $19.21 | $18.54 | $19.06 | 71 333 |
| Mar 22, 2023 | $18.25 | $19.74 | $18.11 | $18.38 | 81 492 |
| Mar 21, 2023 | $17.80 | $18.35 | $17.11 | $18.28 | 74 662 |
| Mar 20, 2023 | $17.61 | $17.82 | $16.86 | $17.45 | 84 447 |
| Mar 17, 2023 | $18.13 | $18.32 | $17.26 | $17.54 | 128 228 |
| Mar 16, 2023 | $18.62 | $18.88 | $17.85 | $18.42 | 121 988 |
| Mar 15, 2023 | $18.25 | $19.38 | $18.20 | $18.78 | 86 977 |
| Mar 14, 2023 | $19.68 | $19.68 | $18.56 | $18.78 | 58 453 |
| Mar 13, 2023 | $19.40 | $20.10 | $18.87 | $19.03 | 74 650 |
| Mar 10, 2023 | $20.83 | $20.83 | $19.65 | $19.94 | 87 274 |
| Mar 09, 2023 | $21.19 | $21.70 | $20.93 | $20.98 | 67 149 |
| Mar 08, 2023 | $21.15 | $21.45 | $20.15 | $21.37 | 72 587 |
| Mar 07, 2023 | $21.11 | $21.89 | $21.00 | $21.08 | 54 203 |
| Mar 06, 2023 | $21.02 | $21.55 | $20.55 | $21.12 | 74 196 |
| Mar 03, 2023 | $19.54 | $21.50 | $19.54 | $21.05 | 91 762 |
| Mar 02, 2023 | $19.40 | $19.84 | $16.98 | $19.47 | 160 354 |
| Mar 01, 2023 | $20.18 | $20.18 | $19.42 | $19.99 | 115 546 |
| Feb 28, 2023 | $19.74 | $20.82 | $19.59 | $20.39 | 61 316 |
| Feb 27, 2023 | $19.45 | $20.09 | $18.91 | $19.84 | 97 658 |
| Feb 24, 2023 | $20.30 | $20.30 | $19.27 | $19.33 | 73 295 |
| Feb 23, 2023 | $20.83 | $21.03 | $20.44 | $20.86 | 71 314 |
