$31.55 -2.76 (%) Digimarc Corp - NASDAQ

Feb. 5, 2016 | 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
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
12/30/201537.7538.6037.6037.8545,344
12/29/201538.8939.3437.5938.1470,207
12/28/201537.9039.0037.6338.8986,625
12/24/201537.5138.7437.2438.0562,259
12/23/201535.8337.7835.2337.7664,370
12/22/201534.5035.7033.3135.67112,898
12/21/201531.8834.1331.8533.9758,713
12/18/201532.5733.4431.8131.8189,005
12/17/201533.0133.3931.8532.5766,216
12/16/201531.6334.0031.6333.2487,477
12/15/201532.5332.5331.7032.0870,917
12/14/201532.2332.9631.8132.3758,313
12/11/201532.5933.1932.0332.3356,313
12/10/201533.6033.9932.3233.1490,522
12/9/201531.5632.1330.6331.4968,974
12/8/201531.1032.5130.8931.6946,510
12/7/201532.8733.7830.9131.5878,497
12/4/201531.9333.5731.5733.2096,685
12/3/201532.9733.4631.7432.0485,606
12/2/201533.9034.6032.7632.9681,698
12/1/201535.4935.9533.5933.97102,905
11/30/201533.7435.9232.9835.58125,298
11/27/201534.1734.4333.4933.8737,632
11/25/201532.6134.2532.0733.98113,874
11/24/201534.5834.5831.4232.90117,943
11/23/201529.9135.1729.1835.03235,889
11/20/201527.3430.3526.9429.51146,116
11/19/201526.2027.2326.1226.6551,749
11/18/201526.4626.6025.8726.3682,116
11/17/201527.1127.4426.0126.5271,874
11/16/201526.1027.0225.5926.9182,262
11/13/201527.5127.5125.6026.0689,769
11/12/201525.5026.3125.2526.28146,105
11/11/201525.2825.6224.6525.5992,524
11/10/201525.6626.4225.0025.2896,781
11/9/201525.7426.9725.3025.79125,197
11/6/201524.3426.0623.7725.74131,797
11/5/201525.4026.5023.7424.3281,149
11/4/201526.0927.0024.9525.45142,074
11/3/201523.8526.8023.7025.94254,687
11/2/201522.7025.4521.8024.12278,942
10/30/201524.9425.4522.0022.46438,067
10/29/201533.8235.8223.8124.85966,221
10/28/201534.4635.3233.6034.6179,536
10/27/201534.8735.8433.6734.2667,681
10/26/201535.6536.2234.5335.0358,883
10/23/201535.8236.4835.0135.5886,093
10/22/201536.1836.7535.0535.4770,345
10/21/201537.6237.6935.8535.99136,074
10/20/201537.2438.2236.2737.45165,440
10/19/201538.2938.7536.6036.9993,394
10/16/201536.9338.5236.1738.19153,224
10/15/201536.0036.7934.8836.7383,737
10/14/201535.3836.2434.0535.9397,270
10/13/201534.3135.9034.0735.23101,814
10/12/201535.4535.4533.5834.6057,702
10/9/201535.0035.0634.2334.8262,255
10/8/201534.0634.4032.7034.3076,818
10/7/201532.3933.8232.1133.7482,674
10/6/201530.6532.5630.2732.28174,622
10/5/201530.1431.9129.9730.80132,634
10/2/201529.4130.6528.0529.99117,026
10/1/201530.6230.6828.8129.84116,501
9/30/201531.6331.8529.8830.55155,427
9/29/201532.1032.2830.6331.08107,571
9/28/201533.1733.2231.0131.68108,770
9/25/201536.5936.7732.9033.16127,859
9/24/201536.2236.8135.3636.37222,795
9/23/201537.2137.5735.8036.3174,593
9/22/201537.0037.3635.7737.0178,286
9/21/201536.3837.8635.9837.59111,885
9/18/201536.1237.3635.7936.2193,087
9/17/201535.2937.2535.2936.56104,292
9/16/201535.2336.0934.5535.5096,208
9/15/201534.5935.8934.2535.2892,519
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center