NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$22.38
+0.86 (+4.00%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.35 | $27.60 | Friday, 26th Apr 2024 DMRC stock ended at $22.38. This is 4.00% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.99% from a day low at $21.35 to a day high of $22.63. |
| 90 days | $21.35 | $43.43 | |
| 52 weeks | $16.70 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 28, 2020 | $29.80 | $30.54 | $28.52 | $28.75 | 138 841 |
| Oct 27, 2020 | $30.93 | $31.93 | $29.85 | $30.56 | 130 785 |
| Oct 26, 2020 | $32.52 | $32.91 | $30.26 | $30.99 | 114 024 |
| Oct 23, 2020 | $31.57 | $33.02 | $30.50 | $32.85 | 136 147 |
| Oct 22, 2020 | $29.88 | $31.33 | $29.56 | $31.08 | 67 243 |
| Oct 21, 2020 | $30.12 | $30.12 | $28.78 | $29.75 | 63 789 |
| Oct 20, 2020 | $30.32 | $30.93 | $29.52 | $29.78 | 73 753 |
| Oct 19, 2020 | $30.35 | $32.38 | $29.88 | $30.01 | 118 766 |
| Oct 16, 2020 | $30.53 | $31.46 | $29.72 | $29.92 | 58 088 |
| Oct 15, 2020 | $29.14 | $30.90 | $28.89 | $30.65 | 80 623 |
| Oct 14, 2020 | $29.88 | $30.79 | $29.19 | $29.71 | 65 069 |
| Oct 13, 2020 | $28.42 | $30.49 | $28.42 | $29.65 | 96 944 |
| Oct 12, 2020 | $29.21 | $29.98 | $28.50 | $28.87 | 90 404 |
| Oct 09, 2020 | $30.49 | $31.07 | $28.40 | $29.21 | 119 640 |
| Oct 08, 2020 | $30.95 | $31.79 | $28.55 | $30.13 | 156 557 |
| Oct 07, 2020 | $28.75 | $31.47 | $28.44 | $30.50 | 259 950 |
| Oct 06, 2020 | $27.00 | $29.45 | $27.00 | $28.37 | 246 628 |
| Oct 05, 2020 | $27.01 | $28.94 | $26.12 | $26.29 | 137 834 |
| Oct 02, 2020 | $27.24 | $28.34 | $25.30 | $26.89 | 269 433 |
| Oct 01, 2020 | $22.56 | $28.00 | $22.54 | $27.47 | 594 142 |
| Sep 30, 2020 | $21.63 | $22.94 | $21.58 | $22.33 | 239 144 |
| Sep 29, 2020 | $17.75 | $23.82 | $17.59 | $21.90 | 793 106 |
| Sep 28, 2020 | $17.29 | $18.01 | $17.13 | $17.45 | 59 158 |
