NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$22.95
+0.0300 (+0.131%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.41 | $29.03 | Tuesday, 16th Apr 2024 DMRC stock ended at $22.95. This is 0.131% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 4.91% from a day low at $22.41 to a day high of $23.51. |
90 days | $22.41 | $43.43 | |
52 weeks | $16.24 | $43.43 |
Date | Open | High | Low | Close | Volume |
2020-09-15 | $19.04 | $19.24 | $18.80 | $18.84 | 135 966 |
2020-09-14 | $18.10 | $19.16 | $18.10 | $18.91 | 123 676 |
2020-09-11 | $18.03 | $18.24 | $17.61 | $17.91 | 69 619 |
2020-09-10 | $18.56 | $18.74 | $16.93 | $17.97 | 94 545 |
2020-09-09 | $18.55 | $19.13 | $18.12 | $18.29 | 145 846 |
2020-09-08 | $14.75 | $18.53 | $14.37 | $18.22 | 249 849 |
2020-09-04 | $15.61 | $15.67 | $14.79 | $15.10 | 101 365 |
2020-09-03 | $16.51 | $16.51 | $15.44 | $15.57 | 107 166 |
2020-09-02 | $17.57 | $17.66 | $16.07 | $16.49 | 132 604 |
2020-09-01 | $15.84 | $17.56 | $15.84 | $17.37 | 162 882 |
2020-08-31 | $15.36 | $16.13 | $15.29 | $15.98 | 98 247 |
2020-08-28 | $14.55 | $15.51 | $14.55 | $15.45 | 91 178 |
2020-08-27 | $14.42 | $14.76 | $14.39 | $14.53 | 66 414 |
2020-08-26 | $14.22 | $14.45 | $14.10 | $14.34 | 58 941 |
2020-08-25 | $14.18 | $14.37 | $13.76 | $14.23 | 35 560 |
2020-08-24 | $14.05 | $14.61 | $13.91 | $14.20 | 65 643 |
2020-08-21 | $14.07 | $14.89 | $13.83 | $13.99 | 77 781 |
2020-08-20 | $14.82 | $15.08 | $14.14 | $14.23 | 63 175 |
2020-08-19 | $15.10 | $15.36 | $14.95 | $15.03 | 57 294 |
2020-08-18 | $15.38 | $15.38 | $14.98 | $15.00 | 68 435 |
2020-08-17 | $15.36 | $15.70 | $15.06 | $15.34 | 76 252 |
2020-08-14 | $14.96 | $15.32 | $14.96 | $15.15 | 36 180 |
2020-08-13 | $15.07 | $15.23 | $14.92 | $15.07 | 32 633 |
2020-08-12 | $15.58 | $15.63 | $15.01 | $15.19 | 45 507 |
2020-08-11 | $15.57 | $15.86 | $15.17 | $15.31 | 94 307 |