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 |
| 2023-09-12 | $34.35 | $35.00 | $34.35 | $34.61 | 63 809 |
| 2023-09-11 | $34.37 | $35.01 | $34.24 | $34.62 | 75 643 |
| 2023-09-08 | $33.64 | $33.93 | $33.16 | $33.81 | 49 593 |
| 2023-09-07 | $34.26 | $34.26 | $32.71 | $33.50 | 83 313 |
| 2023-09-06 | $35.72 | $35.75 | $33.67 | $34.49 | 68 928 |
| 2023-09-05 | $34.62 | $35.95 | $33.77 | $35.72 | 196 484 |
| 2023-09-01 | $32.97 | $34.79 | $32.97 | $34.58 | 106 806 |
| 2023-08-31 | $32.72 | $33.02 | $32.17 | $32.74 | 267 374 |
| 2023-08-30 | $31.64 | $33.34 | $31.50 | $32.85 | 105 064 |
| 2023-08-29 | $30.35 | $32.15 | $29.70 | $31.85 | 93 098 |
| 2023-08-28 | $31.45 | $31.83 | $30.12 | $30.43 | 99 907 |
| 2023-08-25 | $31.10 | $31.86 | $30.51 | $31.39 | 61 623 |
| 2023-08-24 | $32.53 | $32.53 | $31.02 | $31.03 | 110 412 |
| 2023-08-23 | $31.61 | $32.53 | $31.31 | $32.44 | 45 256 |
| 2023-08-22 | $32.25 | $32.62 | $31.38 | $31.61 | 65 017 |
| 2023-08-21 | $32.49 | $33.00 | $31.81 | $32.05 | 58 330 |
| 2023-08-18 | $32.93 | $33.36 | $31.75 | $32.50 | 105 309 |
| 2023-08-17 | $34.67 | $34.67 | $33.50 | $33.61 | 71 231 |
| 2023-08-16 | $34.92 | $35.46 | $34.38 | $34.58 | 42 244 |
| 2023-08-15 | $34.38 | $35.92 | $34.17 | $35.12 | 83 534 |
| 2023-08-14 | $34.00 | $34.64 | $33.28 | $34.61 | 61 690 |
| 2023-08-11 | $33.90 | $34.49 | $33.37 | $34.07 | 65 986 |
| 2023-08-10 | $34.70 | $35.52 | $33.96 | $34.18 | 56 477 |
| 2023-08-09 | $36.00 | $36.25 | $34.32 | $34.56 | 82 347 |
| 2023-08-08 | $35.94 | $36.33 | $34.96 | $36.12 | 61 930 |
