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 |
| 2023-08-07 | $36.60 | $36.68 | $32.90 | $36.12 | 151 910 |
| 2023-08-04 | $36.00 | $38.35 | $35.95 | $36.66 | 217 177 |
| 2023-08-03 | $32.00 | $36.21 | $32.00 | $35.80 | 564 082 |
| 2023-08-02 | $30.28 | $30.53 | $28.83 | $29.32 | 191 213 |
| 2023-08-01 | $29.58 | $30.49 | $28.63 | $30.24 | 58 139 |
| 2023-07-31 | $29.95 | $30.47 | $29.18 | $29.60 | 140 966 |
| 2023-07-28 | $28.77 | $30.10 | $28.20 | $29.94 | 90 232 |
| 2023-07-27 | $29.29 | $29.29 | $28.00 | $28.30 | 107 071 |
| 2023-07-26 | $28.50 | $29.19 | $27.96 | $29.01 | 68 303 |
| 2023-07-25 | $28.32 | $28.73 | $28.10 | $28.70 | 57 947 |
| 2023-07-24 | $28.49 | $28.49 | $27.26 | $28.22 | 52 396 |
| 2023-07-21 | $29.27 | $29.27 | $28.27 | $28.39 | 62 113 |
| 2023-07-20 | $29.73 | $29.73 | $28.96 | $28.96 | 63 993 |
| 2023-07-19 | $30.04 | $31.37 | $29.47 | $29.94 | 132 069 |
| 2023-07-18 | $29.78 | $30.25 | $29.20 | $29.81 | 125 680 |
| 2023-07-17 | $29.16 | $30.12 | $28.95 | $29.74 | 64 243 |
| 2023-07-14 | $29.66 | $29.66 | $28.95 | $29.25 | 59 223 |
| 2023-07-13 | $29.65 | $30.03 | $29.40 | $29.83 | 52 562 |
| 2023-07-12 | $29.38 | $29.63 | $28.64 | $29.42 | 68 012 |
| 2023-07-11 | $28.77 | $29.67 | $28.32 | $28.63 | 61 191 |
| 2023-07-10 | $28.18 | $29.22 | $27.40 | $28.86 | 46 056 |
| 2023-07-07 | $27.56 | $28.82 | $27.56 | $28.40 | 52 238 |
| 2023-07-06 | $27.30 | $27.87 | $26.68 | $27.56 | 85 041 |
| 2023-07-05 | $29.99 | $29.99 | $27.17 | $27.91 | 98 976 |
| 2023-07-03 | $29.19 | $30.89 | $29.19 | $30.37 | 91 466 |
