$20.71 -0.25 (%) Digimarc Corp - NASDAQ

Sep. 30, 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
9/30/201421.0421.2920.6320.7129,403
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center