NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$21.52
-0.710 (-3.19%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.45 | $28.34 | Thursday, 25th Apr 2024 DMRC stock ended at $21.52. This is 3.19% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $21.45 to a day high of $22.00. |
| 90 days | $21.45 | $43.43 | |
| 52 weeks | $16.70 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $33.64 | $35.35 | $33.63 | $35.18 | 47 918 |
| Jan 05, 2024 | $34.13 | $35.13 | $32.89 | $33.73 | 85 186 |
| Jan 04, 2024 | $34.90 | $34.90 | $34.15 | $34.43 | 55 786 |
| Jan 03, 2024 | $35.14 | $36.63 | $34.27 | $34.68 | 79 974 |
| Jan 02, 2024 | $36.00 | $36.78 | $35.00 | $35.43 | 94 160 |
| Dec 29, 2023 | $38.51 | $38.51 | $36.06 | $36.12 | 91 700 |
| Dec 28, 2023 | $37.46 | $38.95 | $36.90 | $38.50 | 105 312 |
| Dec 27, 2023 | $36.45 | $37.55 | $36.20 | $37.55 | 72 973 |
| Dec 26, 2023 | $36.27 | $36.76 | $35.91 | $36.49 | 84 060 |
| Dec 22, 2023 | $35.37 | $36.46 | $34.96 | $36.33 | 74 366 |
| Dec 21, 2023 | $35.07 | $35.22 | $34.25 | $34.89 | 101 034 |
| Dec 20, 2023 | $36.40 | $37.04 | $34.29 | $34.41 | 152 403 |
| Dec 19, 2023 | $36.41 | $36.85 | $35.95 | $36.52 | 86 944 |
| Dec 18, 2023 | $36.91 | $37.08 | $36.21 | $36.41 | 105 988 |
| Dec 15, 2023 | $36.68 | $37.45 | $36.05 | $36.83 | 159 888 |
| Dec 14, 2023 | $35.80 | $36.44 | $35.43 | $36.38 | 147 261 |
| Dec 13, 2023 | $33.93 | $35.28 | $33.02 | $35.23 | 112 531 |
| Dec 12, 2023 | $34.01 | $34.42 | $32.27 | $33.82 | 81 505 |
| Dec 11, 2023 | $34.06 | $34.97 | $33.37 | $34.00 | 181 145 |
| Dec 08, 2023 | $33.48 | $34.09 | $32.92 | $33.99 | 73 812 |
| Dec 07, 2023 | $33.58 | $33.86 | $32.64 | $33.48 | 98 097 |
| Dec 06, 2023 | $33.79 | $34.40 | $33.31 | $33.45 | 74 913 |
| Dec 05, 2023 | $33.50 | $33.59 | $32.94 | $33.28 | 112 872 |
| Dec 04, 2023 | $34.00 | $34.14 | $32.22 | $33.77 | 97 223 |
| Dec 01, 2023 | $33.39 | $34.16 | $32.88 | $34.03 | 110 793 |
