DMRC

Digimarc Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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% 43.53 08:58:08
Open Price Low Price High Price Close Price Prev Close
43.53
more quote information »

DMRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.2550.4941.7743.86169,388-2.72-5.88%
1 Month51.5055.57541.7747.04144,728-7.97-15.48%
3 Months28.2958.7428.2944.34171,17815.2453.87%
6 Months15.1858.7411.7733.51143,74828.35186.76%
1 Year35.0058.749.9226.20134,8918.5324.37%
3 Years37.0066.899.9232.04110,9736.5317.65%
5 Years38.0566.899.9232.0693,8745.4814.4%

DMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2021 43.53 1.61 3.84% 42.10 44.93 41.83 181,939
Jan 19 2021 41.92 -2.96 -6.6% 45.15 45.7899 41.77 168,434
Jan 15 2021 44.88 -0.46 -1.01% 44.76 46.02 42.61 212,011
Jan 14 2021 45.34 -0.78 -1.69% 46.25 50.49 44.70 115,166
Jan 13 2021 46.12 -1.55 -3.25% 47.73 47.87 45.82 60,168
Jan 12 2021 47.67 0.35 0.74% 47.43 48.75 45.80 148,644
Jan 11 2021 47.32 -0.21 -0.44% 46.87 48.6991 46.26 98,737
Jan 08 2021 47.53 -0.41 -0.86% 47.94 49.07 46.60 120,003
Jan 08 2021 47.94 -0.10 -0.21% 47.94 48.05 47.94 2,766
Jan 07 2021 48.04 -1.14 -2.32% 50.00 50.96 47.79 123,624
Jan 06 2021 49.18 0.22 0.45% 48.56 52.23 48.43 165,085
Jan 05 2021 48.96 1.65 3.49% 47.31 49.82 47.31 96,509
Jan 04 2021 47.31 0.15 0.32% 45.77 47.50 44.21 245,314
Dec 31 2020 47.16 -0.08 -0.17% 46.76 51.12 42.35 281,362
Dec 30 2020 47.24 0.21 0.45% 47.09 48.66 46.50 103,823
Dec 29 2020 47.03 -3.36 -6.67% 50.85 51.375 46.335 158,141
Dec 28 2020 50.39 -0.37 -0.73% 50.76 55.575 49.86 314,660
Dec 24 2020 50.76 -0.68 -1.32% 51.50 51.79 50.48 33,447
Dec 23 2020 51.44 -0.41 -0.79% 51.99 53.27 50.65 91,079
Dec 22 2020 51.85 0.73 1.43% 51.60 53.38 51.40 140,282
Dec 21 2020 51.12 0.26 0.51% 49.15 51.48 48.98 131,142
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:20210121 14:24:26