NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$21.52
-0.710 (-3.19%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.45 | $28.34 | Thursday, 25th Apr 2024 DMRC stock ended at $21.52. This is 3.19% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $21.45 to a day high of $22.00. |
| 90 days | $21.45 | $43.43 | |
| 52 weeks | $16.70 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $39.59 | $40.00 | $37.33 | $37.83 | 112 412 |
| Feb 12, 2024 | $41.56 | $43.43 | $40.05 | $41.62 | 148 896 |
| Feb 09, 2024 | $39.57 | $41.88 | $39.47 | $41.18 | 89 217 |
| Feb 08, 2024 | $38.00 | $39.69 | $37.79 | $39.37 | 53 850 |
| Feb 07, 2024 | $38.80 | $38.95 | $37.28 | $37.84 | 56 146 |
| Feb 06, 2024 | $36.75 | $38.80 | $36.75 | $38.80 | 65 852 |
| Feb 05, 2024 | $37.04 | $37.42 | $36.18 | $37.07 | 50 793 |
| Feb 02, 2024 | $35.72 | $37.75 | $35.60 | $37.18 | 55 590 |
| Feb 01, 2024 | $35.61 | $36.69 | $34.84 | $36.32 | 78 219 |
| Jan 31, 2024 | $36.89 | $37.10 | $35.30 | $35.42 | 56 494 |
| Jan 30, 2024 | $37.86 | $38.15 | $36.59 | $36.98 | 50 859 |
| Jan 29, 2024 | $37.26 | $38.25 | $36.71 | $38.20 | 69 044 |
| Jan 26, 2024 | $35.76 | $37.36 | $35.52 | $37.23 | 63 275 |
| Jan 25, 2024 | $37.60 | $37.60 | $35.12 | $35.38 | 125 250 |
| Jan 24, 2024 | $39.45 | $39.93 | $36.54 | $36.78 | 105 670 |
| Jan 23, 2024 | $39.57 | $39.57 | $38.34 | $38.81 | 84 184 |
| Jan 22, 2024 | $36.70 | $39.97 | $36.70 | $38.79 | 118 498 |
| Jan 19, 2024 | $36.58 | $36.58 | $35.00 | $36.12 | 55 022 |
| Jan 18, 2024 | $36.24 | $36.85 | $35.15 | $36.08 | 60 018 |
| Jan 17, 2024 | $35.01 | $36.04 | $34.71 | $35.92 | 58 920 |
| Jan 16, 2024 | $35.78 | $36.38 | $35.30 | $35.61 | 60 617 |
| Jan 12, 2024 | $36.48 | $37.00 | $35.98 | $36.27 | 61 884 |
| Jan 11, 2024 | $36.10 | $36.40 | $35.06 | $36.05 | 46 986 |
| Jan 10, 2024 | $35.63 | $36.25 | $35.32 | $36.22 | 45 039 |
| Jan 09, 2024 | $34.43 | $36.35 | $34.00 | $35.82 | 60 545 |
