NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$22.23
+0.0100 (+0.0450%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.07 | $28.34 | Wednesday, 24th Apr 2024 DMRC stock ended at $22.23. This is 0.0450% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.76% from a day low at $22.07 to a day high of $23.12. |
| 90 days | $22.07 | $43.43 | |
| 52 weeks | $16.42 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $27.07 | $28.12 | $27.00 | $27.53 | 140 531 |
| Mar 18, 2024 | $27.01 | $28.17 | $26.30 | $27.16 | 129 481 |
| Mar 15, 2024 | $27.21 | $28.24 | $26.78 | $26.90 | 340 572 |
| Mar 14, 2024 | $30.64 | $30.64 | $27.02 | $27.60 | 228 745 |
| Mar 13, 2024 | $30.50 | $30.76 | $30.01 | $30.57 | 122 996 |
| Mar 12, 2024 | $30.84 | $31.24 | $30.32 | $30.78 | 134 197 |
| Mar 11, 2024 | $30.63 | $31.47 | $30.02 | $30.87 | 154 655 |
| Mar 08, 2024 | $31.00 | $31.79 | $30.53 | $30.84 | 170 234 |
| Mar 07, 2024 | $32.50 | $32.50 | $30.38 | $30.58 | 161 290 |
| Mar 06, 2024 | $33.20 | $33.26 | $31.56 | $32.13 | 152 806 |
| Mar 05, 2024 | $33.34 | $33.68 | $32.41 | $32.50 | 129 267 |
| Mar 04, 2024 | $35.53 | $35.53 | $33.27 | $33.80 | 144 902 |
| Mar 01, 2024 | $34.96 | $36.29 | $34.38 | $35.27 | 204 279 |
| Feb 29, 2024 | $39.50 | $40.72 | $34.27 | $35.06 | 415 632 |
| Feb 28, 2024 | $41.48 | $41.99 | $39.59 | $39.97 | 147 313 |
| Feb 27, 2024 | $38.92 | $41.97 | $38.25 | $41.69 | 186 492 |
| Feb 26, 2024 | $35.57 | $38.79 | $35.53 | $38.33 | 89 696 |
| Feb 23, 2024 | $36.30 | $36.79 | $35.16 | $35.87 | 43 101 |
| Feb 22, 2024 | $36.32 | $36.81 | $35.84 | $36.07 | 51 529 |
| Feb 21, 2024 | $36.34 | $36.34 | $35.27 | $35.91 | 54 841 |
| Feb 20, 2024 | $37.57 | $38.00 | $36.35 | $37.24 | 67 383 |
| Feb 16, 2024 | $39.10 | $39.70 | $38.20 | $38.39 | 64 659 |
| Feb 15, 2024 | $39.60 | $39.65 | $38.09 | $39.49 | 84 133 |
| Feb 14, 2024 | $38.08 | $39.07 | $37.41 | $38.89 | 70 549 |
| Feb 13, 2024 | $39.59 | $40.00 | $37.33 | $37.83 | 112 412 |
