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 |
| 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 |
| 2020-08-10 | $15.03 | $15.85 | $15.03 | $15.36 | 85 202 |
| 2020-08-07 | $15.11 | $15.48 | $14.57 | $14.97 | 81 027 |
| 2020-08-06 | $15.66 | $15.66 | $14.75 | $15.32 | 88 756 |
| 2020-08-05 | $15.25 | $15.71 | $14.70 | $15.68 | 137 024 |
| 2020-08-04 | $15.00 | $15.05 | $14.40 | $14.97 | 102 035 |
| 2020-08-03 | $14.26 | $15.32 | $13.78 | $14.93 | 129 501 |
| 2020-07-31 | $12.81 | $14.06 | $12.56 | $14.06 | 109 004 |
| 2020-07-30 | $12.67 | $13.31 | $11.77 | $12.91 | 219 503 |
| 2020-07-29 | $13.20 | $13.56 | $13.03 | $13.33 | 96 667 |
| 2020-07-28 | $13.40 | $13.62 | $12.78 | $13.03 | 110 924 |
| 2020-07-27 | $14.08 | $14.09 | $13.51 | $13.60 | 72 446 |
| 2020-07-24 | $14.34 | $14.52 | $14.01 | $14.08 | 69 528 |
| 2020-07-23 | $14.42 | $14.56 | $14.24 | $14.45 | 81 489 |
| 2020-07-22 | $14.63 | $15.07 | $14.25 | $14.42 | 56 500 |
| 2020-07-21 | $15.18 | $15.64 | $14.57 | $14.75 | 73 400 |
| 2020-07-20 | $14.52 | $14.87 | $14.39 | $14.84 | 61 300 |
| 2020-07-17 | $14.05 | $14.79 | $14.00 | $14.53 | 68 800 |
| 2020-07-16 | $14.48 | $14.50 | $13.84 | $14.05 | 79 100 |
| 2020-07-15 | $14.28 | $14.87 | $14.15 | $14.63 | 93 100 |
| 2020-07-14 | $14.04 | $14.52 | $13.73 | $13.89 | 88 200 |
| 2020-07-13 | $14.94 | $15.31 | $14.00 | $14.05 | 79 900 |
| 2020-07-10 | $14.57 | $14.91 | $14.45 | $14.73 | 146 700 |
| 2020-07-09 | $15.00 | $15.10 | $14.57 | $14.67 | 80 000 |
