NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$22.99
+0.340 (+1.50%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.41 | $29.03 | Thursday, 18th Apr 2024 DMRC stock ended at $22.99. This is 1.50% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $22.50 to a day high of $23.06. |
| 90 days | $22.41 | $43.43 | |
| 52 weeks | $16.24 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-18 | $35.49 | $36.94 | $34.61 | $34.93 | 103 094 |
| 2021-03-17 | $33.29 | $37.09 | $32.78 | $36.17 | 121 723 |
| 2021-03-16 | $34.94 | $35.60 | $33.30 | $33.70 | 88 925 |
| 2021-03-15 | $35.69 | $36.32 | $34.29 | $34.73 | 59 792 |
| 2021-03-12 | $34.09 | $36.23 | $33.75 | $35.99 | 170 168 |
| 2021-03-11 | $33.28 | $35.57 | $33.01 | $34.58 | 177 919 |
| 2021-03-10 | $33.03 | $34.73 | $32.22 | $32.59 | 97 388 |
| 2021-03-09 | $30.96 | $34.51 | $30.96 | $32.75 | 210 049 |
| 2021-03-08 | $31.44 | $33.14 | $30.15 | $30.70 | 184 774 |
| 2021-03-05 | $32.65 | $34.52 | $28.90 | $31.97 | 449 925 |
| 2021-03-04 | $35.42 | $36.82 | $31.01 | $31.64 | 498 656 |
| 2021-03-03 | $37.81 | $39.69 | $35.20 | $35.66 | 212 638 |
| 2021-03-02 | $39.22 | $39.41 | $37.45 | $37.89 | 72 713 |
| 2021-03-01 | $36.94 | $39.77 | $36.94 | $38.85 | 103 275 |
| 2021-02-26 | $35.28 | $37.46 | $34.72 | $36.59 | 229 305 |
| 2021-02-25 | $39.10 | $40.20 | $34.75 | $34.76 | 474 697 |
| 2021-02-24 | $41.35 | $42.47 | $40.76 | $42.09 | 93 210 |
| 2021-02-23 | $41.74 | $42.49 | $38.05 | $41.71 | 127 397 |
| 2021-02-22 | $41.32 | $43.03 | $41.18 | $42.09 | 75 534 |
| 2021-02-19 | $41.80 | $43.99 | $41.11 | $41.91 | 79 115 |
| 2021-02-18 | $43.30 | $43.60 | $40.83 | $41.62 | 105 295 |
| 2021-02-17 | $43.12 | $44.03 | $42.32 | $44.03 | 58 921 |
| 2021-02-16 | $44.33 | $45.12 | $43.50 | $43.79 | 48 525 |
| 2021-02-12 | $42.21 | $44.73 | $42.09 | $44.36 | 85 985 |
| 2021-02-11 | $44.94 | $46.25 | $42.11 | $42.76 | 122 645 |
