$27.23 -3.32 (%) Digimarc Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMRC historical data

Date Open High Low Close Volume
12/19/201430.4230.6427.0527.23124,333
12/18/201431.0031.3230.0330.5529,521
12/17/201431.3631.3630.0430.9885,568
12/16/201430.0031.2029.4531.0052,736
12/15/201428.4430.7527.9330.0059,293
12/12/201427.8728.5627.7727.9638,682
12/11/201429.7130.4828.1228.3049,050
12/10/201430.1731.1428.5129.4143,447
12/9/201428.2730.8028.1430.4847,600
12/8/201428.7429.1628.0928.8044,733
12/5/201427.8828.8927.8828.4945,943
12/4/201429.0029.6527.4127.8049,987
12/3/201427.2329.3027.2328.9053,116
12/2/201424.8327.9124.8327.30671,963
12/1/201424.3524.8923.8224.3433,713
11/28/201425.5625.8823.8924.176,763
11/26/201425.8526.3225.0725.4010,974
11/25/201424.7925.7624.5125.5527,367
11/24/201424.4525.0024.3124.8819,346
11/21/201425.4925.4924.1624.3022,934
11/20/201425.0125.4124.6225.0220,095
11/19/201426.6426.6424.9725.0023,607
11/18/201426.4227.0425.5126.6242,305
11/17/201427.4027.8826.2226.3326,735
11/14/201428.7328.7327.3027.4029,315
11/13/201429.6529.9828.5028.6325,383
11/12/201429.4530.0529.0529.6437,372
11/11/201428.6530.5028.4129.8370,265
11/10/201427.8728.9827.8528.8227,276
11/7/201428.0528.2027.7627.9726,388
11/6/201428.0428.5527.8328.2316,097
11/5/201429.3429.5527.9128.2321,986
11/4/201428.1029.8227.8028.9545,452
11/3/201428.8829.0727.8327.9937,853
10/31/201430.3730.3728.7028.9956,623
10/30/201429.2529.8728.7729.7434,022
10/29/201429.2629.3928.4529.2826,182
10/28/201428.1329.2728.1229.0362,301
10/27/201427.0827.9726.0027.8439,455
10/24/201426.0327.8925.3327.0662,975
10/23/201424.9626.2324.1626.1959,178
10/22/201424.8024.9523.7424.2736,825
10/21/201424.3825.0524.2024.8120,194
10/20/201424.0124.3323.7424.2323,841
10/17/201425.3825.3823.7024.2545,842
10/16/201423.4725.2523.4725.0054,300
10/15/201423.3824.2522.7424.1653,493
10/14/201422.7523.9122.7323.8489,409
10/13/201421.2922.9821.1322.4450,703
10/10/201421.5522.1621.1421.3739,431
10/9/201423.5623.5621.5021.7544,220
10/8/201423.4523.8922.1523.5153,610
10/7/201424.5024.6423.4423.5791,345
10/6/201424.2324.9923.9024.5744,862
10/3/201424.2024.9723.2324.0079,333
10/2/201420.5225.2120.5223.8295,637
10/1/201420.6121.1120.0420.3960,118
9/30/201421.0421.2920.6320.7133,376
9/29/201420.1721.0320.1720.9660,839
9/26/201420.4420.9020.2920.4913,454
9/25/201420.7520.7519.8020.3545,559
9/24/201421.4221.4220.7820.8039,774
9/23/201421.0221.6220.9621.1760,191
9/22/201421.0621.7520.5021.3755,676
9/19/201423.3923.5021.2521.4175,419
9/18/201423.3024.3323.1123.2927,624
9/17/201423.4123.4422.8322.9415,255
9/16/201422.8124.1622.8123.4732,517
9/15/201424.2024.2022.7522.9727,491
9/12/201424.4924.9724.0024.2836,520
9/11/201423.6425.6523.5024.8840,524
9/10/201422.4024.3922.0924.1841,891
9/9/201423.2023.7522.2122.4148,340
9/8/201423.2923.6121.7523.1742,258
9/5/201424.1724.2423.2623.5432,409
9/4/201423.8024.9323.7124.2430,983
9/3/201424.0724.0823.5023.8327,348
9/2/201424.0424.3423.7924.0318,153
8/29/201424.0424.0923.6923.8517,328
8/28/201423.7924.7523.5423.9430,208
8/27/201424.6624.8923.7523.9331,736
8/26/201423.8624.7123.4524.7131,462
8/25/201424.9625.0323.7023.7718,421
8/22/201424.0724.6824.0724.5223,832
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center