Skip to main content

Digimarc Corporation - Common Stock (NQ: DMRC )

14.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 14.71 15.23 13.95 14.04 245,887 -0.80(-5.39%)
Mar 12, 2025 14.81 15.12 14.58 14.84 229,957 +0.28(+1.92%)
Mar 11, 2025 14.46 15.09 14.37 14.56 245,275 +0.11(+0.76%)
Mar 10, 2025 15.02 15.35 14.17 14.45 401,664 -0.99(-6.41%)
Mar 07, 2025 15.63 16.00 15.16 15.44 221,656 -0.28(-1.78%)
Mar 06, 2025 16.20 16.29 15.53 15.72 219,548 -0.37(-2.30%)
Mar 05, 2025 14.73 16.14 14.54 16.09 375,634 +1.31(+8.86%)
Mar 04, 2025 15.00 15.72 14.77 14.78 450,593 -0.66(-4.27%)
Mar 03, 2025 16.43 17.20 15.31 15.44 784,236 -0.91(-5.57%)
Feb 28, 2025 15.37 16.61 14.25 16.35 1,015,220 +0.96(+6.24%)
Feb 27, 2025 18.40 18.85 15.26 15.39 1,563,520 -11.65(-43.08%)
Feb 26, 2025 27.17 28.38 27.01 27.04 235,689 +0.11(+0.41%)
Feb 25, 2025 26.47 27.41 26.13 26.93 194,158 +0.09(+0.34%)
Feb 24, 2025 29.81 29.81 25.71 26.84 403,210 -0.62(-2.26%)
Feb 21, 2025 29.27 29.43 27.23 27.46 205,050 -1.46(-5.05%)
Feb 20, 2025 29.16 29.89 28.44 28.92 194,056 -0.40(-1.36%)
Feb 19, 2025 30.96 31.24 28.94 29.32 195,696 -2.06(-6.56%)
Feb 18, 2025 35.15 35.25 31.35 31.38 199,778 -3.73(-10.62%)
Feb 14, 2025 35.13 35.23 33.78 35.11 139,163 +0.46(+1.33%)
Feb 13, 2025 34.23 34.70 32.14 34.65 260,462 +1.07(+3.19%)
Feb 12, 2025 33.87 34.67 32.47 33.58 126,447 -0.97(-2.81%)
Feb 11, 2025 34.76 35.51 34.48 34.55 100,455 -0.59(-1.68%)
Feb 10, 2025 34.75 35.15 34.10 35.14 124,104 +0.48(+1.38%)
Feb 07, 2025 35.00 35.31 33.71 34.66 205,627 -0.46(-1.31%)
Feb 06, 2025 37.15 38.41 35.09 35.12 166,166 -1.88(-5.08%)
Feb 05, 2025 36.97 37.87 36.58 37.00 130,998 -0.05(-0.13%)
Feb 04, 2025 36.42 37.84 36.42 37.05 103,643 +0.71(+1.95%)
Feb 03, 2025 36.11 36.62 35.25 36.34 143,711 -0.33(-0.90%)
Jan 31, 2025 37.66 38.47 36.50 36.67 111,222 -1.04(-2.76%)
Jan 30, 2025 37.19 38.60 37.19 37.71 127,200 +0.60(+1.62%)
Jan 29, 2025 38.97 38.97 36.95 37.11 108,383 -1.80(-4.63%)
Jan 28, 2025 38.70 39.59 38.09 38.91 112,929 +0.47(+1.22%)
Jan 27, 2025 38.25 39.94 37.77 38.44 159,687 -1.67(-4.16%)
Jan 24, 2025 40.94 42.02 39.73 40.11 115,423 -0.69(-1.69%)
Jan 23, 2025 39.79 40.95 39.52 40.80 111,771 +0.71(+1.77%)
Jan 22, 2025 41.65 41.79 40.04 40.09 114,068 -1.47(-3.54%)
Jan 21, 2025 41.61 42.24 40.40 41.56 155,640 +0.28(+0.68%)
Jan 17, 2025 43.16 43.24 41.22 41.28 175,691 -1.38(-3.23%)
Jan 16, 2025 44.02 44.76 42.30 42.66 103,357 -1.17(-2.67%)
Jan 15, 2025 42.88 44.37 41.60 43.83 201,734 +2.27(+5.46%)
Jan 14, 2025 40.45 41.65 39.26 41.56 200,040 +1.49(+3.72%)
Jan 13, 2025 41.91 41.93 39.57 40.07 204,836 -2.22(-5.25%)
Jan 10, 2025 42.90 43.20 41.70 42.29 184,744 -1.17(-2.69%)
Jan 08, 2025 46.85 46.85 43.10 43.46 240,522 -3.71(-7.87%)
Jan 07, 2025 47.36 48.32 46.47 47.17 206,131 -0.09(-0.19%)
Jan 06, 2025 47.43 48.23 45.26 47.26 269,156 +0.45(+0.96%)
Jan 03, 2025 40.48 48.09 40.44 46.81 508,747 +6.61(+16.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.