DMRC

Digimarc Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Digimarc Corporation DMRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 35.22 09:13:16
Open Price Low Price High Price Close Price Prev Close
35.22
more quote information »

DMRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.0837.3327.9034.50403,4905.1417.09%
1 Month35.0437.434227.9033.21208,3170.180.51%
3 Months38.8948.0027.9036.14180,731-3.67-9.44%
6 Months30.5358.7427.9039.72170,5964.6915.36%
1 Year13.7558.7411.7730.70145,14121.47156.15%
3 Years26.7566.899.9232.75118,1248.4731.66%
5 Years26.2966.899.9232.5098,2478.9333.97%

DMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 35.22 1.15 3.38% 34.81 35.51 33.82 109,108
Apr 14 2021 34.07 -1.20 -3.4% 35.00 37.23 33.68 408,998
Apr 13 2021 35.27 6.34 21.91% 32.20 37.33 31.75 1,328,304
Apr 12 2021 28.93 -0.51 -1.73% 29.28 29.39 27.90 104,556
Apr 09 2021 29.44 -0.86 -2.84% 30.08 30.30 29.26 66,484
Apr 08 2021 30.30 0.87 2.96% 29.86 30.63 29.11 60,510
Apr 07 2021 29.43 -1.74 -5.58% 31.20 31.33 29.25 139,335
Apr 06 2021 31.17 0.30 0.97% 30.90 31.77 30.54 65,383
Apr 05 2021 30.87 -0.26 -0.84% 31.51 32.46 30.40 60,649
Apr 01 2021 31.13 1.47 4.96% 30.18 33.23 30.18 148,513
Mar 31 2021 29.66 0.90 3.11% 29.17 29.93 28.00 275,648
Mar 30 2021 28.765 -0.25 -0.84% 28.90 30.3779 28.01 195,762
Mar 29 2021 29.01 -3.49 -10.74% 32.42 33.04 29.00 134,555
Mar 26 2021 32.50 -0.64 -1.93% 33.43 34.79 30.77 159,295
Mar 25 2021 33.14 -0.71 -2.1% 33.43 35.50 33.01 110,216
Mar 24 2021 33.85 -1.99 -5.55% 36.20 37.4342 33.72 142,954
Mar 23 2021 35.84 0.18 0.5% 35.42 37.21 34.6787 139,547
Mar 22 2021 35.66 0.02 0.06% 35.88 36.51 35.09 98,879
Mar 19 2021 35.64 0.71 2.03% 35.04 36.18 34.00 209,322
Mar 18 2021 34.93 -1.24 -3.43% 35.49 36.94 34.61 103,094
Mar 17 2021 36.17 2.47 7.33% 33.29 37.09 32.78 121,733
Mar 16 2021 33.70 -1.03 -2.97% 34.94 35.60 33.301 88,925
See More Historical Prices ยป
Your Recent History
NASDAQ
DMRC
Digimarc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210416 13:32:18