Digimarc Corp $24.52

up +0.53


22/8/2014 04:00 PM  |  NASDAQ : DMRC  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMRC historical data

Date Open High Low Close Volume
8/21/201424.1324.2723.3123.9937,700
8/20/201424.3424.4924.0124.0733,597
8/19/201425.0325.3524.2624.5542,995
8/18/201424.6825.2524.3925.0041,283
8/15/201425.0125.1523.6024.3749,866
8/14/201424.6725.2124.6724.7620,919
8/13/201424.5225.0024.1624.6837,242
8/12/201425.9425.9424.0724.2926,507
8/11/201425.0726.1424.9526.0132,801
8/8/201424.7725.2724.6224.8030,490
8/7/201425.1125.1124.3524.7936,548
8/6/201424.2325.2324.2324.6729,812
8/5/201423.5925.4423.5924.5269,072
8/4/201424.2024.3323.6324.0841,680
8/1/201425.3925.4224.1024.2151,835
7/31/201426.0926.6325.3225.3659,813
7/30/201426.1826.5125.8026.4224,237
7/29/201425.8526.8125.8525.8729,506
7/28/201425.5826.2425.0325.7643,221
7/25/201426.8326.8525.2625.5372,572
7/24/201425.7528.0125.7527.12121,660
7/23/201426.8327.8825.7525.9160,709
7/22/201426.6327.6726.2826.4242,998
7/21/201427.9227.9226.3526.3776,993
7/18/201427.4728.1527.1128.1346,767
7/17/201428.3328.6027.4027.5174,573
7/16/201429.1529.4028.4228.5222,705
7/15/201430.5130.5828.5428.5932,967
7/14/201430.0431.2729.9130.4256,533
7/11/201429.6430.1529.5329.9337,019
7/10/201429.8630.8129.2529.6763,521
7/9/201431.0831.2330.6530.7214,042
7/8/201432.5932.5931.0031.0774,518
7/7/201433.8833.9932.3032.3231,859
7/3/201433.9034.1433.3134.1237,132
7/2/201433.7934.9133.3333.5063,707
7/1/201432.5134.4332.4834.0154,513
6/30/201432.8233.4532.3732.6049,946
6/27/201432.7533.5332.5233.0766,701
6/26/201433.4233.6132.4833.0427,041
6/25/201432.8033.6832.8033.4751,182
6/24/201434.2434.4632.9532.9944,023
6/23/201434.7334.7533.9734.1629,995
6/20/201434.2434.9733.9634.6266,914
6/19/201433.7234.5133.4234.4847,230
6/18/201434.8034.8033.0733.4541,017
6/17/201434.5335.8733.9434.2849,751
6/16/201434.8334.8333.2734.6855,002
6/13/201432.5933.4032.2833.1736,343
6/12/201432.3733.0031.7732.4342,280
6/11/201432.8133.2431.8932.3428,100
6/10/201431.9733.2431.4533.1571,278
6/9/201431.1632.7031.0831.9136,264
6/6/201431.1431.6930.8731.4038,155
6/5/201429.8331.2829.8330.8663,241
6/4/201430.5130.8029.7029.8575,103
6/3/201430.6231.2630.6230.7227,985
6/2/201431.3731.5030.4230.7857,155
5/30/201432.5032.5031.5031.8666,167
5/29/201431.9432.9531.7532.3856,054
5/28/201432.1832.1831.5131.6759,795
5/27/201432.2332.9831.9632.5344,187
5/23/201431.9932.4531.3131.9445,382
5/22/201430.8632.4630.5332.2159,433
5/21/201431.8531.8530.4530.8343,257
5/20/201432.7032.7031.2931.6241,368
5/19/201433.0133.4529.7932.7127,965
5/16/201434.0034.0032.5633.3032,376
5/15/201432.7734.0032.5033.8139,354
5/14/201433.3533.7032.4133.0451,901
5/13/201433.3533.6732.3633.5554,290
5/12/201432.8234.0032.5633.3457,666
5/9/201431.2533.0431.0332.5039,306
5/8/201432.5632.8030.8331.0733,845
5/7/201433.3633.4031.8732.5631,798
5/6/201434.7434.9933.0233.1935,858
5/5/201432.8435.5032.8435.0136,045
5/2/201432.2133.3031.9033.1647,809
5/1/201432.8232.9031.7332.0753,857
4/30/201433.8034.0632.7333.0241,761
4/29/201433.4434.3132.6434.1040,018
4/28/201433.0134.4931.6333.2675,212
4/25/201432.9633.1130.5032.9552,972
4/24/201434.3135.4232.8133.39103,260
4/23/201436.7836.7834.9935.4753,074
4/22/201436.2337.0036.0136.9546,640
4/21/201434.4536.3234.4536.0754,181
4/17/201433.6535.0233.2834.8265,324
4/16/201431.8734.8731.5233.8160,098
4/15/201431.8231.8230.0831.1730,889
4/14/201431.1731.9530.9230.9528,474
4/11/201430.9631.4530.6130.8858,913
4/10/201432.4832.4830.9931.2353,825
4/9/201429.7532.7529.7532.6163,942
4/8/201429.0529.9729.0529.5539,549
4/7/201428.9029.4628.7829.0442,721
4/4/201430.2830.5028.9029.1162,021
4/3/201431.0531.2230.0030.0753,496
4/2/201431.5731.6830.7931.1237,388
4/1/201431.5731.9831.2131.4932,920
Trading Center