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 |
| Sep 21, 2021 | $31.84 | $32.78 | $31.25 | $32.64 | 74 617 |
| Sep 20, 2021 | $33.25 | $33.68 | $31.05 | $31.52 | 158 283 |
| Sep 17, 2021 | $34.16 | $34.79 | $33.05 | $34.01 | 269 840 |
| Sep 16, 2021 | $33.03 | $34.50 | $32.29 | $34.12 | 88 855 |
| Sep 15, 2021 | $32.10 | $33.18 | $31.49 | $33.04 | 87 914 |
| Sep 14, 2021 | $34.40 | $35.41 | $31.37 | $32.01 | 149 488 |
| Sep 13, 2021 | $35.59 | $35.68 | $33.95 | $33.98 | 121 020 |
| Sep 10, 2021 | $34.70 | $35.96 | $33.83 | $35.48 | 242 071 |
| Sep 09, 2021 | $30.84 | $34.97 | $30.52 | $34.42 | 320 859 |
| Sep 08, 2021 | $29.82 | $31.59 | $28.86 | $31.25 | 121 261 |
| Sep 07, 2021 | $30.30 | $31.16 | $29.50 | $30.42 | 119 657 |
| Sep 03, 2021 | $29.62 | $30.87 | $29.62 | $30.42 | 99 455 |
| Sep 02, 2021 | $29.85 | $30.82 | $29.30 | $29.86 | 121 669 |
| Sep 01, 2021 | $29.19 | $30.01 | $28.64 | $29.66 | 148 626 |
| Aug 31, 2021 | $27.66 | $29.61 | $27.66 | $29.24 | 187 129 |
| Aug 30, 2021 | $28.11 | $28.47 | $27.43 | $28.01 | 93 549 |
| Aug 27, 2021 | $26.40 | $27.98 | $26.40 | $27.81 | 98 449 |
| Aug 26, 2021 | $26.75 | $27.27 | $26.27 | $26.48 | 56 307 |
| Aug 25, 2021 | $26.20 | $27.67 | $25.95 | $26.99 | 110 022 |
| Aug 24, 2021 | $26.24 | $27.15 | $25.93 | $26.03 | 58 554 |
| Aug 23, 2021 | $25.41 | $26.48 | $24.80 | $26.28 | 77 468 |
| Aug 20, 2021 | $23.90 | $25.43 | $23.90 | $24.74 | 90 171 |
| Aug 19, 2021 | $23.69 | $24.44 | $22.11 | $24.04 | 108 749 |
| Aug 18, 2021 | $24.40 | $25.00 | $23.93 | $24.13 | 95 130 |
| Aug 17, 2021 | $25.14 | $25.96 | $24.20 | $24.33 | 115 794 |
