$36.50 +0.15 (%) Digimarc Corp - NASDAQ

Sep. 27, 2016 | 01:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMRC historical data

Date Open High Low Close Volume
9/26/201636.2436.4636.0936.3554,932
9/23/201635.5736.6135.3736.3438,612
9/22/201635.8935.8935.1035.7246,082
9/21/201635.9035.9034.9435.4354,295
9/20/201635.2735.2734.0734.3442,676
9/19/201635.0535.9934.8334.8957,049
9/16/201635.7635.8734.9535.1381,446
9/15/201635.2435.9735.0335.6756,159
9/14/201635.9636.1035.3035.3748,673
9/13/201636.1836.6335.6035.6461,710
9/12/201635.5836.8035.4036.6363,543
9/9/201638.0138.1735.9836.0271,283
9/8/201636.5138.2436.3637.6564,200
9/7/201635.3437.2535.2636.8683,254
9/6/201635.8036.0135.0035.4431,195
9/2/201635.8935.9235.0635.7563,010
9/1/201636.0736.6035.0235.5659,057
8/31/201637.2537.2535.7836.12211,920
8/30/201638.3838.8137.0237.4393,280
8/29/201638.1540.1337.1838.58251,836
8/26/201636.6938.3536.6938.15106,004
8/25/201636.3137.0136.1537.0153,967
8/24/201636.0536.9236.0036.3250,033
8/23/201635.3736.3035.3536.0648,107
8/22/201636.2636.2635.0035.5659,749
8/19/201636.4636.9835.0836.5569,878
8/18/201635.5636.6135.2036.5064,967
8/17/201634.9636.1534.7635.6790,187
8/16/201635.2135.2934.0434.7269,277
8/15/201636.0436.0434.2235.38104,995
8/12/201636.7236.8035.7635.9295,911
8/11/201636.6237.3936.4236.8186,330
8/10/201637.1837.6036.2136.67115,080
8/9/201636.8037.5336.0337.4883,687
8/8/201634.2336.9433.8236.06181,157
8/5/201631.2934.5831.2534.45679,328
8/4/201634.2534.7734.0934.5355,272
8/3/201634.3734.5234.0534.4950,571
8/2/201634.6135.1334.5334.5738,857
8/1/201636.4136.7634.7835.0099,989
7/29/201635.9936.7635.3836.4157,896
7/28/201634.9536.3434.9536.1445,975
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center