$39.72 -0.02 (%) Digimarc Corp - NASDAQ

Aug. 3, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMRC historical data

Date Open High Low Close Volume
7/31/201537.0041.1337.0039.74122,256
7/30/201537.0037.6835.8837.06335,337
7/29/201540.1040.1037.0037.01160,692
7/28/201541.1342.1039.6840.07129,176
7/27/201545.3745.3740.7441.01127,630
7/24/201542.7849.2542.7844.93532,430
7/23/201538.9142.9738.5142.84187,364
7/22/201536.8338.8236.6138.5260,842
7/21/201537.3137.9936.5836.7650,404
7/20/201537.8438.9937.1437.3059,067
7/17/201537.9338.6137.3138.0129,640
7/16/201538.8338.8337.4537.8430,369
7/15/201539.4539.4537.5138.7267,060
7/14/201536.8739.8836.8739.4770,924
7/13/201537.2737.7536.6836.8057,583
7/10/201537.7038.0236.6937.2874,313
7/9/201537.6339.1436.7536.9572,269
7/8/201538.2638.3036.5036.9969,151
7/7/201539.9539.9537.4538.4367,424
7/6/201539.3939.8538.5539.6158,732
7/2/201539.5840.0037.3139.78157,643
7/1/201545.8945.9039.8740.03249,718
6/30/201543.8645.4343.8645.14122,117
6/29/201542.5043.5642.0043.33111,884
6/26/201543.7243.8041.0543.19195,191
6/25/201539.1843.7439.1043.24270,907
6/24/201537.2739.0037.2038.86130,509
6/23/201533.0537.9932.1337.15271,599
6/22/201532.5033.0432.1932.6961,819
6/19/201532.1432.5031.5032.1733,586
6/18/201531.3532.2630.8632.1743,866
6/17/201531.9832.0430.5831.3325,346
6/16/201530.7032.3230.7031.9639,461
6/15/201530.2531.0129.9130.8237,060
6/12/201530.4331.4230.1030.5823,800
6/11/201531.1331.4630.1830.5134,181
6/10/201531.0431.9830.6531.4847,233
6/9/201530.5031.0929.9030.9035,933
6/8/201530.2130.8829.8030.5242,277
6/5/201528.4130.4927.5530.1763,558
6/4/201529.0929.5328.1528.41107,716
6/3/201529.9630.0029.0129.19140,525
6/2/201529.8030.3329.4029.8045,739
6/1/201531.2231.2229.5429.8048,258
5/29/201530.9331.1530.4130.8949,042
5/28/201531.0631.1030.5130.8133,104
5/27/201531.3131.3529.7631.0538,396
5/26/201530.9231.4030.0030.9745,500
5/22/201530.1231.1529.7930.9874,224
5/21/201529.3229.8929.0629.6931,102
5/20/201529.5229.7428.4529.1717,855
5/19/201528.9029.9828.4129.5453,652
5/18/201527.1029.4727.1029.0767,942
5/15/201525.7228.2225.7227.9454,234
5/14/201525.0926.2625.0625.6351,189
5/13/201523.2625.3123.2625.1029,578
5/12/201523.5223.9822.8223.3436,915
5/11/201524.1425.3423.4023.5350,737
5/8/201524.6025.3323.7924.4635,356
5/7/201523.8324.7523.5324.1729,098
5/6/201523.8124.2223.7023.8926,207
5/5/201523.9024.9923.1823.8529,585
5/4/201524.1024.5222.7524.1140,893
5/1/201523.5823.5822.6023.0053,743
4/30/201524.8825.2723.3223.4038,671
4/29/201524.8525.0924.3424.8627,168
4/28/201524.1325.5024.0025.0945,206
4/27/201524.6924.9523.7824.5327,340
4/24/201524.1624.7824.1624.7610,296
4/23/201524.3124.7824.0824.1627,206
4/22/201524.6624.6924.0224.3223,011
4/21/201524.7924.8924.1524.3729,120
4/20/201522.5224.6122.4624.5127,476
4/17/201523.1223.2522.5022.6228,961
4/16/201522.8323.5022.8323.3322,149
4/15/201522.7523.1622.3822.7626,206
4/14/201521.8822.8121.7022.7716,998
4/13/201521.9122.3621.7821.9412,898
4/10/201521.7622.2921.1721.7935,085
4/9/201522.1822.6021.4521.5924,051
4/8/201521.9422.2721.8522.1010,570
4/7/201522.9523.2321.8821.8828,707
4/6/201522.0823.1121.4922.8232,045
4/2/201521.3422.5221.1022.2256,174
4/1/201521.9422.0720.9021.3051,706
3/31/201522.9023.0221.8021.9563,805
3/30/201522.9823.7522.5022.9049,115
3/27/201521.5122.8021.5122.7921,051
3/26/201521.5922.1821.3721.5632,147
3/25/201523.1123.3521.5221.5356,401
3/24/201523.1223.3022.8822.8916,607
3/23/201523.1023.3022.6322.9622,055
3/20/201522.4124.1822.4123.0480,944
3/19/201522.0522.6022.0522.3928,649
3/18/201522.5822.6021.8622.1922,728
3/17/201522.2322.6822.2022.4918,360
3/16/201522.2722.6722.1422.4024,851
3/13/201522.3422.4021.8022.1923,672
3/12/201522.1822.4021.9722.2932,471
3/11/201521.8522.1221.5122.0439,536
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!