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 |
| Jan 29, 2016 | $34.14 | $36.35 | $33.71 | $35.78 | 119 100 |
| Jan 28, 2016 | $36.48 | $36.48 | $33.87 | $34.05 | 87 100 |
| Jan 27, 2016 | $36.09 | $36.60 | $35.26 | $35.42 | 60 300 |
| Jan 26, 2016 | $37.25 | $37.97 | $36.20 | $36.46 | 76 800 |
| Jan 25, 2016 | $37.62 | $38.60 | $37.02 | $37.31 | 66 600 |
| Jan 22, 2016 | $36.36 | $37.86 | $36.08 | $37.37 | 47 300 |
| Jan 21, 2016 | $38.05 | $39.25 | $35.65 | $35.98 | 131 800 |
| Jan 20, 2016 | $36.65 | $38.18 | $35.02 | $37.87 | 130 900 |
| Jan 19, 2016 | $41.20 | $41.56 | $36.31 | $37.53 | 205 600 |
| Jan 15, 2016 | $40.76 | $42.22 | $39.68 | $41.08 | 132 000 |
| Jan 14, 2016 | $44.50 | $44.94 | $41.99 | $42.27 | 252 500 |
| Jan 13, 2016 | $42.50 | $44.85 | $42.00 | $43.02 | 316 100 |
| Jan 12, 2016 | $36.97 | $42.12 | $36.97 | $41.78 | 257 100 |
| Jan 11, 2016 | $34.50 | $35.41 | $34.19 | $34.94 | 90 000 |
| Jan 08, 2016 | $35.21 | $35.55 | $33.73 | $34.05 | 85 200 |
| Jan 07, 2016 | $34.36 | $37.04 | $32.99 | $35.21 | 156 100 |
| Jan 06, 2016 | $32.43 | $33.33 | $32.01 | $32.24 | 78 300 |
| Jan 05, 2016 | $34.01 | $34.01 | $32.49 | $32.50 | 158 800 |
