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 Low Price High Price Open Price Previous Close Last Traded
-0.64 -4.08% 15.04 14.9201 15.66 15.66 15.68 11:26:12
more quote information »

DMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.6715.7111.7714.25134,8712.3718.71%
1 Month15.0015.7111.7714.2096,6140.040.27%
3 Months13.7221.6711.7716.14111,3861.329.62%
6 Months34.0135.369.9216.62128,479-18.97-55.78%
1 Year43.9146.669.9225.53113,883-28.87-65.75%
3 Years30.6066.899.9231.5997,477-15.56-50.85%
5 Years40.3066.899.9231.7791,102-25.26-62.68%

DMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 15.68 0.71 4.74% 15.25 15.71 14.70 114,324
Aug 04 2020 14.97 0.04 0.27% 15.00 15.05 14.40 102,029
Aug 03 2020 14.93 0.88 6.26% 14.26 15.32 13.7803 129,501
Jul 31 2020 14.05 1.19 9.25% 12.81 14.0571 12.56 109,004
Jul 30 2020 12.86 -0.43 -3.24% 12.67 13.31 11.77 219,498
Jul 29 2020 13.29 0.27 2.07% 13.20 13.56 13.03 96,667
Jul 28 2020 13.02 -0.54 -3.98% 13.40 13.621 12.78 110,924
Jul 27 2020 13.56 -0.52 -3.66% 14.08 14.0917 13.51 72,446
Jul 24 2020 14.075 -0.37 -2.53% 14.34 14.52 14.01 69,528
Jul 23 2020 14.44 0.02 0.14% 14.42 14.56 14.24 81,489
Jul 22 2020 14.42 -0.34 -2.3% 14.63 15.0742 14.25 56,480
Jul 21 2020 14.76 -0.08 -0.54% 15.18 15.645 14.57 73,360
Jul 20 2020 14.84 0.32 2.2% 14.52 14.87 14.3937 61,267
Jul 17 2020 14.52 0.47 3.35% 14.05 14.79 14.00 68,811
Jul 16 2020 14.05 -0.58 -3.96% 14.48 14.50 13.845 79,105
Jul 15 2020 14.63 0.74 5.33% 14.28 14.87 14.1491 93,065
Jul 14 2020 13.89 -0.16 -1.14% 14.04 14.523 13.73 88,209
Jul 13 2020 14.05 -0.68 -4.62% 14.94 15.3143 14.00 79,884
Jul 10 2020 14.73 0.06 0.41% 14.57 14.91 14.45 146,697
Jul 09 2020 14.67 -0.34 -2.27% 15.00 15.10 14.5659 79,982
Jul 08 2020 15.01 -0.02 -0.13% 15.01 15.4382 14.82 64,745
Jul 07 2020 15.03 -0.45 -2.91% 15.24 15.58 15.00 77,821
Jul 06 2020 15.48 -0.20 -1.28% 16.05 16.10 15.42 111,964
See More Historical Prices »
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:20200806 15:45:13