$23.85 -0.26 (%) Digimarc Corp - NASDAQ

May. 5, 2015 | 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
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
3/10/201522.2022.3221.5121.8047,846
3/9/201522.0022.3321.5122.2059,653
3/6/201522.3022.6021.7321.8136,941
3/5/201522.9022.9722.3322.5039,785
3/4/201523.0023.0722.3922.7580,488
3/3/201525.1625.1622.7523.01124,009
3/2/201526.4426.5125.0125.1673,506
2/27/201527.7027.9526.5126.5293,329
2/26/201528.1328.6227.1827.6661,481
2/25/201526.7128.4526.7127.9968,456
2/24/201526.5926.8026.0026.6141,470
2/23/201527.4027.4025.9826.5050,000
2/20/201529.0829.0826.5627.50110,626
2/19/201527.7129.7127.6729.31121,479
2/18/201527.7927.9727.2427.6926,517
2/17/201528.7728.8427.6927.7512,489
2/13/201527.6028.7627.6028.6622,146
2/12/201527.1827.7527.0427.6828,791
2/11/201527.3127.7727.0727.1728,486
2/10/201527.3827.7727.2227.3527,086
2/9/201527.4827.8426.9827.3627,463
2/6/201527.3327.8827.3327.5135,977
2/5/201527.0627.5926.8927.4421,860
2/4/201527.1727.8226.9026.9737,879
2/3/201526.4627.1026.2627.0426,827
2/2/201527.2227.2326.0426.4057,279
1/30/201527.6728.1727.0027.0236,085
1/29/201527.4628.0926.9928.0228,422
1/28/201528.1428.1527.0327.5142,423
1/27/201528.4428.4427.3927.8634,159
1/26/201527.3728.5526.6628.1645,074
1/23/201527.5927.7527.0127.0212,946
1/22/201527.1127.6525.9227.5027,429
1/21/201527.2828.0326.4926.7849,851
1/20/201526.3027.8225.6727.4675,601
1/16/201525.4126.2625.3426.2428,800
1/15/201526.7526.7525.0025.4866,127
1/14/201526.5026.5725.5426.4551,960
1/13/201527.1427.9325.9026.2546,152
1/12/201527.6927.8926.6126.8549,744
1/9/201526.8128.0226.8127.7939,650
1/8/201527.5728.3326.6226.7043,612
1/7/201526.6027.7325.7027.1964,748
1/6/201526.3926.6825.0825.9338,055
1/5/201526.8727.3226.0126.3135,794
1/2/201527.3927.9426.5426.9668,819
12/31/201427.2427.7026.8627.1553,316
12/30/201427.0627.8926.9427.2142,675
12/29/201429.0930.0026.9227.8456,507
12/26/201429.4430.0028.9929.3324,658
12/24/201427.9829.5127.9829.2320,466
12/23/201427.1328.0526.8527.6433,725
12/22/201427.6128.2026.5727.0945,975
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center