$29.50 +0.05 (%) Digimarc Corp - NASDAQ

Dec. 2, 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
12/2/201629.4529.7528.9029.5046,959
12/1/201631.0031.2028.8529.4579,699
11/30/201631.7031.7030.6031.0540,905
11/29/201631.8032.0531.2031.3530,116
11/28/201631.6032.7531.2031.8550,067
11/25/201632.5532.5531.0331.4024,583
11/23/201633.0533.0531.8032.4044,110
11/22/201629.8033.4529.6533.45162,807
11/21/201629.6529.7028.6329.6049,329
11/18/201629.2529.8929.2129.55121,365
11/17/201629.3029.3529.0529.1063,058
11/16/201629.2529.4529.0029.30106,189
11/15/201628.9529.5528.9529.3538,591
11/14/201630.0030.0328.8028.9049,864
11/11/201629.5530.6529.5529.8084,173
11/10/201631.4031.4529.4029.6099,323
11/9/201629.7031.2529.3831.1577,465
11/8/201630.6031.2530.0030.1071,013
11/7/201630.6531.6330.0030.9558,067
11/4/201629.4030.4029.4029.9070,691
11/3/201630.6531.2528.4029.60129,738
11/2/201631.1031.1029.7529.7561,054
11/1/201631.9031.9030.3030.9075,427
10/31/201632.3032.3031.5031.6042,737
10/28/201631.5132.2631.4131.9351,576
10/27/201632.3432.9431.3931.5425,482
10/26/201632.6633.2831.9132.1032,197
10/25/201633.6333.9632.4632.8631,311
10/24/201633.0433.9032.6733.6522,466
10/21/201631.9132.8531.6732.6329,302
10/20/201632.9232.9231.0732.1986,596
10/19/201633.1033.3932.7932.9566,644
10/18/201634.5534.5533.2033.2950,687
10/17/201633.9834.4833.9334.2621,011
10/14/201634.2534.6734.0034.0462,321
10/13/201634.5534.7134.1634.3437,176
10/12/201634.3534.8134.2734.7423,016
10/11/201635.1335.1334.3034.3948,044
10/10/201635.1135.8335.1135.3352,981
10/7/201635.1235.3834.3934.5841,263
10/6/201636.0136.1134.6835.1182,398
10/5/201635.7436.3335.5136.1054,930
10/4/201637.7337.7335.2835.8871,640
10/3/201638.1538.5837.0037.8341,708
9/30/201638.3438.5937.8338.3567,170
9/29/201637.8938.4037.6537.9849,743
9/28/201636.9238.2836.6138.10126,455
9/27/201636.4136.8636.2136.8544,237
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center