NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$22.99
+0.110 (+0.481%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 DMRC stock ended at $22.99. This is 0.481% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.60% from a day low at $22.49 to a day high of $23.30. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $20.83 | $21.03 | $20.44 | $20.86 | 71 314 |
| Feb 22, 2023 | $21.02 | $21.75 | $20.33 | $20.45 | 202 696 |
| Feb 21, 2023 | $22.02 | $22.49 | $21.07 | $21.16 | 105 037 |
| Feb 17, 2023 | $22.14 | $22.94 | $21.65 | $22.56 | 125 132 |
| Feb 16, 2023 | $21.79 | $23.00 | $21.70 | $22.12 | 59 261 |
| Feb 15, 2023 | $21.11 | $22.46 | $20.99 | $22.37 | 29 774 |
| Feb 14, 2023 | $20.77 | $21.56 | $20.50 | $21.23 | 33 287 |
| Feb 13, 2023 | $20.35 | $20.95 | $20.15 | $20.87 | 44 859 |
| Feb 10, 2023 | $20.19 | $20.40 | $19.75 | $20.21 | 43 140 |
| Feb 09, 2023 | $21.44 | $21.60 | $20.13 | $20.27 | 72 572 |
| Feb 08, 2023 | $20.81 | $21.53 | $20.79 | $21.06 | 39 126 |
| Feb 07, 2023 | $20.63 | $21.19 | $20.39 | $21.01 | 92 757 |
| Feb 06, 2023 | $21.20 | $21.24 | $20.65 | $20.72 | 61 053 |
| Feb 03, 2023 | $21.56 | $22.45 | $21.35 | $21.62 | 56 293 |
| Feb 02, 2023 | $21.26 | $22.49 | $21.22 | $22.00 | 114 855 |
| Feb 01, 2023 | $20.22 | $21.11 | $19.86 | $20.74 | 100 584 |
| Jan 31, 2023 | $20.00 | $20.61 | $19.90 | $19.98 | 171 270 |
| Jan 30, 2023 | $20.93 | $21.51 | $19.95 | $19.95 | 75 713 |
| Jan 27, 2023 | $21.34 | $21.56 | $20.91 | $21.37 | 46 979 |
| Jan 26, 2023 | $22.10 | $22.10 | $21.26 | $21.35 | 60 519 |
| Jan 25, 2023 | $21.01 | $21.84 | $20.09 | $21.80 | 47 847 |
| Jan 24, 2023 | $21.35 | $21.75 | $20.85 | $21.43 | 65 201 |
| Jan 23, 2023 | $21.41 | $21.81 | $21.18 | $21.60 | 36 222 |
| Jan 20, 2023 | $21.22 | $21.44 | $20.85 | $21.28 | 59 400 |
| Jan 19, 2023 | $20.82 | $21.55 | $20.52 | $20.85 | 46 346 |
