NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$21.14
-0.680 (-3.12%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.14 | $27.15 | Tuesday, 30th Apr 2024 DMRC stock ended at $21.14. This is 3.12% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $21.14 to a day high of $22.04. |
| 90 days | $21.14 | $43.43 | |
| 52 weeks | $16.70 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2020 | $17.13 | $17.41 | $16.38 | $16.94 | 148 212 |
| Jun 11, 2020 | $17.14 | $17.78 | $16.13 | $16.30 | 195 610 |
| Jun 10, 2020 | $20.43 | $20.43 | $18.01 | $18.33 | 175 197 |
| Jun 09, 2020 | $20.29 | $20.60 | $19.62 | $20.25 | 102 611 |
| Jun 08, 2020 | $17.81 | $21.67 | $17.81 | $20.77 | 242 619 |
| Jun 05, 2020 | $19.08 | $19.58 | $17.48 | $17.61 | 128 724 |
| Jun 04, 2020 | $17.04 | $18.33 | $17.04 | $18.03 | 105 040 |
| Jun 03, 2020 | $17.81 | $18.07 | $16.76 | $17.20 | 116 242 |
| Jun 02, 2020 | $18.19 | $18.19 | $17.28 | $17.50 | 109 177 |
| Jun 01, 2020 | $17.38 | $18.35 | $17.00 | $17.95 | 103 133 |
| May 29, 2020 | $17.19 | $17.52 | $16.70 | $17.19 | 180 532 |
| May 28, 2020 | $18.33 | $18.60 | $17.32 | $17.32 | 95 775 |
| May 27, 2020 | $18.03 | $18.22 | $16.82 | $18.11 | 93 778 |
| May 26, 2020 | $16.93 | $17.97 | $16.34 | $17.63 | 144 752 |
| May 22, 2020 | $15.86 | $16.42 | $15.71 | $16.17 | 83 071 |
| May 21, 2020 | $16.25 | $16.33 | $15.21 | $15.72 | 74 609 |
| May 20, 2020 | $15.79 | $16.60 | $15.51 | $16.29 | 80 343 |
| May 19, 2020 | $16.39 | $16.39 | $15.36 | $15.40 | 86 630 |
| May 18, 2020 | $16.25 | $17.00 | $15.99 | $16.55 | 139 129 |
| May 15, 2020 | $14.13 | $15.86 | $13.82 | $15.61 | 198 366 |
| May 14, 2020 | $13.72 | $14.61 | $13.11 | $14.23 | 134 940 |
| May 13, 2020 | $15.64 | $15.64 | $13.95 | $14.06 | 119 782 |
| May 12, 2020 | $16.31 | $16.41 | $15.81 | $15.83 | 86 293 |
| May 11, 2020 | $16.50 | $16.61 | $15.87 | $16.27 | 117 593 |
| May 08, 2020 | $16.42 | $17.30 | $16.02 | $16.77 | 137 793 |
