NASDAQ:DMRC
Digimarc Corporation Stock Price (Quote)
$22.22
-0.370 (-1.64%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.09 | $28.34 | Tuesday, 23rd Apr 2024 DMRC stock ended at $22.22. This is 1.64% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.42% from a day low at $22.16 to a day high of $23.14. |
| 90 days | $22.09 | $43.43 | |
| 52 weeks | $16.24 | $43.43 |
| Date | Open | High | Low | Close | Volume |
| Jul 06, 2023 | $27.30 | $27.87 | $26.68 | $27.56 | 85 041 |
| Jul 05, 2023 | $29.99 | $29.99 | $27.17 | $27.91 | 98 976 |
| Jul 03, 2023 | $29.19 | $30.89 | $29.19 | $30.37 | 91 466 |
| Jun 30, 2023 | $28.79 | $30.19 | $28.79 | $29.44 | 130 087 |
| Jun 29, 2023 | $28.22 | $29.31 | $27.90 | $28.54 | 121 544 |
| Jun 28, 2023 | $27.49 | $28.40 | $27.49 | $28.20 | 38 765 |
| Jun 27, 2023 | $26.79 | $27.93 | $26.31 | $27.57 | 77 892 |
| Jun 26, 2023 | $27.96 | $28.47 | $26.73 | $26.79 | 72 397 |
| Jun 23, 2023 | $27.74 | $28.50 | $27.74 | $28.09 | 148 427 |
| Jun 22, 2023 | $27.98 | $28.58 | $27.75 | $28.23 | 54 358 |
| Jun 21, 2023 | $27.53 | $28.59 | $26.90 | $28.09 | 68 379 |
| Jun 20, 2023 | $27.78 | $27.95 | $27.03 | $27.80 | 115 271 |
| Jun 16, 2023 | $29.62 | $29.62 | $27.61 | $27.85 | 116 019 |
| Jun 15, 2023 | $30.36 | $31.99 | $29.09 | $29.21 | 208 875 |
| Jun 14, 2023 | $30.70 | $31.03 | $30.26 | $30.85 | 80 126 |
| Jun 13, 2023 | $30.60 | $31.17 | $30.50 | $30.71 | 64 313 |
| Jun 12, 2023 | $30.23 | $30.81 | $30.15 | $30.22 | 95 896 |
| Jun 09, 2023 | $31.07 | $31.46 | $29.95 | $30.09 | 127 960 |
| Jun 08, 2023 | $31.21 | $31.54 | $30.44 | $30.95 | 95 389 |
| Jun 07, 2023 | $32.48 | $32.48 | $31.19 | $31.46 | 124 160 |
| Jun 06, 2023 | $29.82 | $32.86 | $29.82 | $32.51 | 223 732 |
| Jun 05, 2023 | $30.07 | $30.24 | $29.52 | $30.08 | 69 383 |
| Jun 02, 2023 | $29.44 | $30.45 | $28.37 | $30.44 | 163 383 |
| Jun 01, 2023 | $30.65 | $31.68 | $28.56 | $28.87 | 242 244 |
| May 31, 2023 | $30.49 | $31.18 | $29.40 | $30.86 | 445 143 |
