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 |
| Dec 03, 2020 | $50.90 | $52.62 | $49.11 | $49.21 | 190 185 |
| Dec 02, 2020 | $49.40 | $51.75 | $47.04 | $50.70 | 292 272 |
| Dec 01, 2020 | $44.13 | $51.20 | $43.75 | $49.23 | 445 908 |
| Nov 30, 2020 | $42.22 | $42.94 | $38.35 | $42.03 | 231 323 |
| Nov 27, 2020 | $39.29 | $45.04 | $39.29 | $42.63 | 264 551 |
| Nov 25, 2020 | $38.37 | $39.19 | $38.11 | $38.91 | 74 184 |
| Nov 24, 2020 | $40.18 | $41.58 | $37.75 | $38.54 | 128 466 |
| Nov 23, 2020 | $38.80 | $40.42 | $38.72 | $39.65 | 134 211 |
| Nov 20, 2020 | $39.11 | $39.42 | $38.00 | $38.56 | 110 437 |
| Nov 19, 2020 | $40.41 | $42.36 | $39.38 | $39.50 | 152 717 |
| Nov 18, 2020 | $38.28 | $44.75 | $38.28 | $40.69 | 361 303 |
| Nov 17, 2020 | $33.91 | $39.00 | $33.55 | $38.40 | 226 704 |
| Nov 16, 2020 | $34.50 | $35.88 | $33.80 | $34.50 | 69 643 |
| Nov 13, 2020 | $34.95 | $35.81 | $33.20 | $33.77 | 92 314 |
| Nov 12, 2020 | $35.49 | $37.21 | $34.19 | $34.64 | 203 208 |
| Nov 11, 2020 | $36.23 | $37.83 | $34.95 | $35.99 | 200 765 |
| Nov 10, 2020 | $34.82 | $36.96 | $34.03 | $36.27 | 203 842 |
| Nov 09, 2020 | $33.97 | $34.68 | $32.51 | $34.28 | 213 219 |
| Nov 06, 2020 | $32.70 | $33.20 | $31.15 | $31.54 | 90 009 |
| Nov 05, 2020 | $31.60 | $33.20 | $30.59 | $32.70 | 255 152 |
| Nov 04, 2020 | $32.15 | $33.39 | $30.70 | $31.18 | 195 448 |
| Nov 03, 2020 | $31.79 | $33.98 | $31.56 | $32.43 | 137 054 |
| Nov 02, 2020 | $31.56 | $32.91 | $30.76 | $31.40 | 111 886 |
| Oct 30, 2020 | $34.46 | $34.61 | $30.44 | $31.69 | 223 248 |
| Oct 29, 2020 | $28.29 | $35.51 | $28.29 | $34.61 | 340 367 |
