NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$22.22
-0.370 (-1.64%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.09 | $28.34 | Tuesday, 23rd Apr 2024 DMRC stock ended at $22.22. This is 1.64% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.42% from a day low at $22.16 to a day high of $23.14. |
| 90 days | $22.09 | $43.43 | |
| 52 weeks | $16.24 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $26.29 | $26.70 | $25.51 | $25.83 | 104 529 |
| Aug 12, 2021 | $27.02 | $27.02 | $26.14 | $26.40 | 82 917 |
| Aug 11, 2021 | $27.52 | $27.68 | $26.68 | $27.00 | 159 501 |
| Aug 10, 2021 | $27.66 | $28.70 | $26.50 | $27.25 | 305 558 |
| Aug 09, 2021 | $27.51 | $28.83 | $27.37 | $27.37 | 87 288 |
| Aug 06, 2021 | $26.50 | $31.00 | $26.50 | $27.79 | 361 872 |
| Aug 05, 2021 | $25.71 | $28.66 | $25.50 | $28.46 | 97 461 |
| Aug 04, 2021 | $26.16 | $26.75 | $25.30 | $25.52 | 77 257 |
| Aug 03, 2021 | $28.77 | $28.77 | $26.27 | $26.39 | 76 841 |
| Aug 02, 2021 | $28.78 | $29.32 | $28.47 | $28.65 | 111 027 |
| Jul 30, 2021 | $27.28 | $28.80 | $27.28 | $28.70 | 69 964 |
| Jul 29, 2021 | $28.34 | $28.87 | $27.91 | $28.51 | 51 757 |
| Jul 28, 2021 | $27.54 | $28.22 | $27.54 | $28.12 | 41 739 |
| Jul 27, 2021 | $27.07 | $27.97 | $26.65 | $27.49 | 76 733 |
| Jul 26, 2021 | $27.43 | $27.51 | $26.55 | $27.05 | 57 217 |
| Jul 23, 2021 | $27.80 | $27.97 | $26.76 | $27.31 | 40 688 |
| Jul 22, 2021 | $28.41 | $28.60 | $27.27 | $27.37 | 39 522 |
| Jul 21, 2021 | $28.18 | $29.29 | $28.02 | $28.33 | 56 240 |
| Jul 20, 2021 | $26.66 | $29.29 | $25.77 | $28.18 | 145 116 |
| Jul 19, 2021 | $26.44 | $26.69 | $25.50 | $26.49 | 224 156 |
| Jul 16, 2021 | $28.31 | $28.34 | $25.60 | $26.83 | 310 571 |
| Jul 15, 2021 | $27.33 | $28.73 | $26.84 | $27.81 | 139 945 |
| Jul 14, 2021 | $29.05 | $29.05 | $26.97 | $27.40 | 125 250 |
| Jul 13, 2021 | $29.38 | $29.42 | $27.75 | $28.56 | 168 138 |
| Jul 12, 2021 | $30.89 | $30.89 | $29.10 | $29.69 | 56 475 |
