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 |
| Mar 07, 2016 | $27.11 | $27.75 | $26.66 | $27.11 | 121 900 |
| Mar 04, 2016 | $28.04 | $29.08 | $26.87 | $27.21 | 155 000 |
| Mar 03, 2016 | $31.08 | $31.08 | $27.72 | $28.04 | 201 600 |
| Mar 02, 2016 | $31.53 | $31.99 | $30.55 | $31.20 | 81 900 |
| Mar 01, 2016 | $30.57 | $31.87 | $29.93 | $31.16 | 126 800 |
| Feb 29, 2016 | $31.85 | $32.19 | $29.95 | $30.27 | 85 900 |
| Feb 26, 2016 | $30.27 | $32.15 | $30.20 | $31.87 | 108 500 |
| Feb 25, 2016 | $27.35 | $31.83 | $26.25 | $30.17 | 147 500 |
| Feb 24, 2016 | $28.25 | $29.00 | $27.35 | $28.41 | 80 900 |
| Feb 23, 2016 | $29.35 | $29.63 | $28.55 | $28.68 | 51 500 |
| Feb 22, 2016 | $28.99 | $29.78 | $28.85 | $29.22 | 60 900 |
| Feb 19, 2016 | $29.04 | $30.22 | $28.50 | $28.82 | 56 800 |
| Feb 18, 2016 | $31.19 | $31.19 | $28.50 | $29.17 | 54 400 |
| Feb 17, 2016 | $29.90 | $31.00 | $29.49 | $30.78 | 82 000 |
| Feb 16, 2016 | $28.88 | $30.35 | $28.67 | $29.60 | 58 900 |
| Feb 12, 2016 | $28.99 | $29.53 | $27.98 | $28.55 | 34 200 |
| Feb 11, 2016 | $28.24 | $29.35 | $28.01 | $28.44 | 102 900 |
| Feb 10, 2016 | $30.29 | $30.29 | $28.51 | $28.84 | 76 700 |
| Feb 09, 2016 | $27.82 | $29.59 | $27.52 | $28.98 | 56 700 |
| Feb 08, 2016 | $31.25 | $31.28 | $27.50 | $28.10 | 212 900 |
| Feb 05, 2016 | $34.20 | $34.57 | $31.25 | $31.55 | 98 900 |
| Feb 04, 2016 | $35.00 | $35.81 | $34.09 | $34.31 | 55 900 |
| Feb 03, 2016 | $32.88 | $35.59 | $32.14 | $35.24 | 108 700 |
| Feb 02, 2016 | $34.31 | $34.69 | $32.60 | $32.76 | 67 200 |
| Feb 01, 2016 | $35.59 | $35.59 | $33.20 | $34.67 | 98 400 |
