$27.38 -0.14 (%) Digimarc Corp - NASDAQ

May. 25, 2016 | 11:08 AM

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
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
3/4/201628.0429.0826.8727.21155,143
3/3/201631.0831.0827.7228.04201,806
3/2/201631.5331.9930.5531.2082,757
3/1/201630.5731.8729.9331.16127,336
2/29/201631.8532.1929.9530.2785,886
2/26/201630.2732.1530.2031.87108,481
2/25/201627.3531.8326.2530.17147,637
2/24/201628.2529.0027.3528.4181,612
2/23/201629.3529.6328.5528.6852,232
2/22/201628.9929.7828.8529.2264,044
2/19/201629.0430.2228.5028.8257,004
2/18/201631.1931.1928.5029.1754,383
2/17/201629.9031.0029.4930.7882,146
2/16/201628.8830.3528.6729.6059,428
2/12/201628.9929.5327.9828.5534,582
2/11/201628.2429.3528.0128.44102,898
2/10/201630.2930.2928.5128.8476,714
2/9/201627.8229.5927.5228.9856,711
2/8/201631.2531.2827.5028.10213,317
2/5/201634.2034.5731.2531.5599,727
2/4/201635.0035.8134.0934.3155,935
2/3/201632.8835.5932.1435.24108,665
2/2/201634.3134.6932.6032.7667,454
2/1/201635.5935.5933.2034.6798,381
1/29/201634.1436.3533.7135.78119,662
1/28/201636.4836.4833.8734.0587,104
1/27/201636.0936.6035.2635.4260,520
1/26/201637.2537.9736.2036.4676,835
1/25/201637.6238.6037.0237.3166,880
1/22/201636.3637.8636.0837.3747,271
1/21/201638.0539.2535.6535.98131,836
1/20/201636.6538.1835.0237.87130,869
1/19/201641.2041.5636.3137.53205,645
1/15/201640.7642.2239.6841.08135,342
1/14/201644.5044.9441.9942.27252,561
1/13/201642.5044.8542.0043.02316,540
1/12/201636.9742.1236.9741.78257,147
1/11/201634.5035.4134.1934.9490,087
1/8/201635.2135.5533.7334.0586,493
1/7/201634.3637.0432.9935.21157,120
1/6/201632.4333.3332.0132.2478,284
1/5/201634.0134.0132.4932.50158,836
1/4/201636.0038.2933.7534.03147,579
12/31/201537.7237.8036.5136.5198,709
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center