NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$21.82
-0.560 (-2.50%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.35 | $27.15 | Monday, 29th Apr 2024 DMRC stock ended at $21.82. This is 2.50% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $21.75 to a day high of $22.59. |
| 90 days | $21.35 | $43.43 | |
| 52 weeks | $16.70 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $14.05 | $14.79 | $14.00 | $14.53 | 68 800 |
| Jul 16, 2020 | $14.48 | $14.50 | $13.84 | $14.05 | 79 100 |
| Jul 15, 2020 | $14.28 | $14.87 | $14.15 | $14.63 | 93 100 |
| Jul 14, 2020 | $14.04 | $14.52 | $13.73 | $13.89 | 88 200 |
| Jul 13, 2020 | $14.94 | $15.31 | $14.00 | $14.05 | 79 900 |
| Jul 10, 2020 | $14.57 | $14.91 | $14.45 | $14.73 | 146 700 |
| Jul 09, 2020 | $15.00 | $15.10 | $14.57 | $14.67 | 80 000 |
| Jul 08, 2020 | $15.01 | $15.44 | $14.82 | $15.01 | 64 700 |
| Jul 07, 2020 | $15.24 | $15.58 | $15.00 | $15.03 | 77 800 |
| Jul 06, 2020 | $16.05 | $16.10 | $15.42 | $15.50 | 112 000 |
| Jul 02, 2020 | $16.19 | $16.32 | $15.65 | $15.68 | 70 485 |
| Jul 01, 2020 | $16.05 | $16.40 | $15.56 | $15.76 | 118 506 |
| Jun 30, 2020 | $15.74 | $16.18 | $15.28 | $15.99 | 125 897 |
| Jun 29, 2020 | $15.62 | $16.60 | $15.37 | $15.96 | 83 347 |
| Jun 26, 2020 | $16.28 | $16.33 | $15.34 | $15.36 | 195 173 |
| Jun 25, 2020 | $16.03 | $16.66 | $16.00 | $16.46 | 89 820 |
| Jun 24, 2020 | $16.41 | $16.95 | $15.78 | $16.18 | 141 816 |
| Jun 23, 2020 | $17.41 | $17.41 | $16.59 | $16.73 | 104 429 |
| Jun 22, 2020 | $17.62 | $17.63 | $16.52 | $17.06 | 149 894 |
| Jun 19, 2020 | $17.79 | $18.31 | $17.40 | $17.68 | 157 781 |
| Jun 18, 2020 | $17.08 | $17.98 | $17.08 | $17.57 | 65 361 |
| Jun 17, 2020 | $17.91 | $18.45 | $17.12 | $17.38 | 107 542 |
| Jun 16, 2020 | $18.46 | $18.58 | $17.08 | $17.96 | 116 915 |
| Jun 15, 2020 | $16.13 | $17.46 | $16.12 | $17.37 | 114 513 |
| Jun 12, 2020 | $17.13 | $17.41 | $16.38 | $16.94 | 148 212 |
