DMRC

Digimarc Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Digimarc Corporation DMRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.99 -3.19% 30.00 20:00:00
Close Price Low Price High Price Open Price Previous Close
30.56 29.85 31.931 30.93 30.99
more quote information »

DMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.3233.0228.7831.1991,679-0.32-1.06%
1 Month17.7533.0217.5927.07191,66312.2569.01%
3 Months15.0033.0213.757322.16124,78015.00100.0%
6 Months15.8233.0211.7719.08120,00014.1889.63%
1 Year41.8643.319.9222.09120,181-11.86-28.33%
3 Years34.3066.899.9230.69102,383-4.30-12.54%
5 Years34.99266.899.9230.9891,890-4.99-14.27%

DMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 30.56 -0.43 -1.39% 30.93 31.931 29.85 131,771
Oct 26 2020 30.99 -1.86 -5.66% 32.52 32.9065 30.26 114,826
Oct 23 2020 32.85 1.77 5.69% 31.57 33.02 30.50 136,439
Oct 22 2020 31.08 1.33 4.47% 29.88 31.33 29.56 69,589
Oct 21 2020 29.75 -0.03 -0.1% 30.12 30.12 28.78 63,789
Oct 20 2020 29.78 -0.23 -0.77% 30.32 30.93 29.5201 73,753
Oct 19 2020 30.01 0.09 0.3% 30.35 32.3799 29.88 118,767
Oct 16 2020 29.92 -0.73 -2.38% 30.53 31.46 29.72 58,678
Oct 15 2020 30.65 0.94 3.16% 29.14 30.90 28.8901 80,637
Oct 14 2020 29.71 0.06 0.2% 29.88 30.79 29.19 66,909
Oct 13 2020 29.65 0.78 2.7% 28.42 30.49 28.42 96,944
Oct 12 2020 28.87 -0.34 -1.16% 29.21 29.98 28.50 90,404
Oct 09 2020 29.21 -0.92 -3.05% 30.49 31.07 28.40 119,640
Oct 08 2020 30.13 -0.34 -1.12% 30.95 31.7899 28.55 156,565
Oct 07 2020 30.47 2.15 7.59% 28.75 31.47 28.437 259,950
Oct 06 2020 28.32 2.04 7.76% 27.00 29.45 27.00 226,619
Oct 05 2020 26.28 -0.61 -2.27% 27.01 28.94 26.12 133,226
Oct 02 2020 26.89 -0.58 -2.11% 27.24 28.34 25.30 263,009
Oct 01 2020 27.47 5.14 23.02% 22.56 28.00 22.54 593,512
Sep 30 2020 22.33 0.43 1.96% 21.63 22.9357 21.5801 239,117
Sep 29 2020 21.90 4.45 25.5% 17.75 23.82 17.59 793,102
Sep 28 2020 17.45 0.61 3.62% 17.29 18.01 17.13 58,367
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:20201028 05:24:02