$36.14 +1.33 (%) Digimarc Corp - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMRC historical data

Date Open High Low Close Volume
7/27/201635.0135.3534.1634.81113,956
7/26/201636.8937.4335.0535.2567,021
7/25/201636.3137.1635.8237.0869,510
7/22/201635.7937.1735.7036.2045,382
7/21/201635.7636.3734.6135.6649,966
7/20/201634.6036.0934.6035.9461,998
7/19/201634.0434.7233.8734.3641,465
7/18/201633.5234.5833.3934.2829,269
7/15/201634.3834.4033.2833.7938,603
7/14/201635.9936.1034.1334.1370,413
7/13/201636.0036.0034.5035.5152,750
7/12/201634.0537.2834.0536.06171,758
7/11/201635.1335.7933.7233.9354,974
7/8/201633.5035.1833.0335.0664,669
7/7/201632.6633.9232.5433.5479,704
7/6/201633.4133.4132.1832.6042,916
7/5/201630.9633.5830.3933.34123,042
7/1/201631.4032.4630.7931.0758,592
6/30/201630.1532.0030.0231.9681,044
6/29/201630.5031.6030.3330.8579,140
6/28/201628.3330.8428.0530.37108,012
6/27/201629.0129.0127.7728.1060,416
6/24/201630.0630.7028.7029.37104,914
6/23/201631.4531.7330.6631.6159,566
6/22/201631.6031.7630.8730.8822,776
6/21/201630.0032.0329.8631.63122,489
6/20/201631.5731.8629.8030.0959,411
6/17/201630.9531.5030.5930.8989,332
6/16/201630.1330.7629.9930.6036,830
6/15/201630.5630.7730.0430.4023,541
6/14/201629.6730.6329.6230.5072,043
6/13/201629.1530.0029.0529.7247,077
6/10/201629.3630.0429.0429.4251,124
6/9/201629.2529.7029.1129.7059,077
6/8/201629.2229.6728.8929.5334,147
6/7/201629.1229.3228.2729.3152,747
6/6/201628.7529.4928.5228.8936,031
6/3/201628.7428.8128.3128.7538,875
6/2/201627.0128.7327.0128.7148,935
6/1/201627.4828.2127.3227.63104,028
5/31/201627.5428.1427.4227.6642,861
5/27/201626.6727.7126.5127.5629,217
5/26/201627.2627.8026.6126.7519,073
5/25/201627.6327.6326.8627.1722,167
5/24/201626.9927.7326.6127.5178,282
5/23/201626.8326.9026.0726.5530,661
5/20/201625.0526.6925.0526.5945,196
5/19/201626.1526.5125.0425.0749,977
5/18/201626.0227.0325.7526.3259,006
5/17/201627.3327.7925.7626.2287,428
5/16/201627.2227.8626.8727.6867,312
5/13/201627.3427.9027.0527.2361,675
5/12/201628.5728.7227.3027.4878,163
5/11/201628.9329.3728.2828.3123,933
5/10/201628.8929.2028.0929.1330,466
5/9/201628.4029.4827.9328.8848,836
5/6/201627.9228.3327.2728.2839,579
5/5/201630.0830.0827.7927.9769,047
5/4/201629.5930.6428.8428.8958,262
5/3/201629.7030.5129.2129.8844,755
5/2/201630.0830.1829.2229.4256,836
4/29/201630.6030.6829.5929.8560,592
4/28/201627.8030.7627.8030.5291,538
4/27/201628.2628.8527.8028.3751,147
4/26/201628.8528.8527.8328.2151,160
4/25/201628.9629.3928.1128.4452,237
4/22/201628.7029.1727.5129.1558,717
4/21/201628.0028.7227.6028.3558,389
4/20/201627.2527.9526.8527.7333,322
4/19/201627.4927.6826.4126.9843,208
4/18/201626.2927.2526.2927.1627,732
4/15/201627.5027.8326.3027.1390,116
4/14/201627.2027.9326.9827.4663,172
4/13/201626.8127.4326.2727.0756,169
4/12/201626.2326.7925.5826.5354,819
4/11/201627.1027.1525.7926.0752,289
4/8/201627.6328.0126.4227.0066,412
4/7/201627.8228.1327.0927.4647,459
4/6/201628.5028.6727.5628.2144,461
4/5/201629.3529.4628.5028.5865,831
4/4/201629.8330.1629.3629.41154,754
4/1/201630.4130.6529.2529.99147,683
3/31/201631.6532.1130.2930.30115,511
3/30/201632.5033.2231.4632.0298,743
3/29/201630.5432.6430.0232.59112,318
3/28/201630.5031.2529.8230.6081,719
3/24/201630.2531.5129.7630.5799,192
3/23/201628.7930.6327.5029.79142,266
3/22/201628.7529.3327.8829.0085,955
3/21/201628.7829.0627.5228.76113,152
3/18/201627.4329.4826.9128.55109,158
3/17/201626.9827.4626.2927.2570,521
3/16/201627.0927.6026.5027.2051,617
3/15/201627.5827.5926.7327.2677,076
3/14/201627.5428.2027.4527.6475,707
3/11/201627.3827.8526.2627.85112,100
3/10/201628.3828.6126.2327.2991,790
3/9/201627.7229.0827.1328.3582,052
3/8/201626.9528.0626.2527.63135,392
3/7/201627.1127.7526.6627.11122,235
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center