Advertisement
U.S. markets close in 6 hours 15 minutes

Digimarc Corporation (DMRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
27.23+0.21 (+0.78%)
As of 09:44AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202427.0727.2327.0727.2327.23870
Mar 27, 202427.3227.6026.7227.0227.02118,900
Mar 26, 202427.3628.3426.8927.1727.1789,100
Mar 25, 202427.6427.6426.5126.8726.87109,700
Mar 22, 202427.0228.4026.4327.5127.51193,900
Mar 21, 202428.8029.0327.1127.3827.38170,200
Mar 20, 202427.3628.9027.2028.5728.57200,100
Mar 19, 202427.0728.1826.9527.5327.53145,200
Mar 18, 202427.0128.1726.3027.1627.16132,200
Mar 15, 202427.2128.2426.7826.9026.90421,900
Mar 14, 202430.6430.6427.0227.6027.60232,700
Mar 13, 202430.5030.7630.0130.5730.57127,500
Mar 12, 202430.8431.2430.3230.7830.78135,800
Mar 11, 202430.6331.4730.0130.8730.87159,800
Mar 08, 202431.0031.7930.5330.8430.84173,000
Mar 07, 202432.5032.5030.3630.5830.58163,600
Mar 06, 202433.2033.2631.5632.1332.13154,500
Mar 05, 202433.3434.0032.4132.5032.50130,700
Mar 04, 202435.5335.5333.2733.8033.80146,300
Mar 01, 202434.9636.2934.3835.2735.27204,300
Feb 29, 202439.5040.7234.2735.0635.06415,900
Feb 28, 202441.4841.9939.5939.9739.97149,600
Feb 27, 202438.9241.9738.2541.6941.69188,300
Feb 26, 202435.5738.7935.5338.3338.3391,500
Feb 23, 202436.3036.7935.1635.8735.8750,700
Feb 22, 202436.3236.8135.8436.0736.0754,400
Feb 21, 202436.3437.0735.2735.9135.9156,800
Feb 20, 202437.5738.0036.2337.2437.2468,900
Feb 16, 202439.1039.7038.1938.3938.3967,400
Feb 15, 202439.6039.6538.0939.4939.4987,800
Feb 14, 202438.0839.0737.4138.8938.8975,900
Feb 13, 202439.5939.9937.3337.8337.83112,800
Feb 12, 202441.5643.4340.0541.6241.62158,900
Feb 09, 202439.5741.8839.4741.1841.1892,600
Feb 08, 202438.0039.6937.7939.3739.3758,700
Feb 07, 202438.8038.9537.2837.8437.8463,300
Feb 06, 202436.7538.8036.7538.8038.8067,700
Feb 05, 202437.0437.4236.1837.0737.0755,000
Feb 02, 202435.7237.7535.6037.1837.1858,100
Feb 01, 202435.6136.7334.8336.3236.3280,700
Jan 31, 202436.8937.1035.3035.4235.4273,200
Jan 30, 202437.8638.1536.5936.9836.9851,800
Jan 29, 202437.2638.2536.7138.2038.2073,300
Jan 26, 202435.7637.3735.5237.2337.2386,400
Jan 25, 202437.6038.0735.1235.3835.38129,500
Jan 24, 202439.4539.9336.5436.7836.78108,100
Jan 23, 202439.5739.5738.3438.8138.8186,800
Jan 22, 202436.7039.9736.7038.7938.79167,000
Jan 19, 202436.5836.5835.0036.1236.1256,700
Jan 18, 202436.2436.8535.1536.0836.0862,500
Jan 17, 202435.0136.0434.6135.9235.9260,300
Jan 16, 202435.7836.3835.3035.6135.6184,400
Jan 12, 202436.4837.0035.9836.2736.2791,700
Jan 11, 202436.1036.4135.0636.0536.0549,400
Jan 10, 202435.6336.2535.3236.2236.2246,100
Jan 09, 202434.4336.3534.0035.8235.8278,300
Jan 08, 202433.6435.3533.6335.1835.1848,700
Jan 05, 202434.1335.1332.8933.7333.7387,700
Jan 04, 202434.9034.9034.1534.4334.4362,700
Jan 03, 202435.1436.6834.2734.6834.6883,300
Jan 02, 202436.0036.7835.0035.4335.4399,500
Dec 29, 202338.5138.5136.0636.1236.1293,300
Dec 28, 202337.4638.9536.9038.5038.50108,800
Dec 27, 202336.4537.5536.1937.5537.5577,700
Dec 26, 202336.2736.7635.9036.4936.4996,600
Dec 22, 202335.3736.4634.9436.3336.3380,700
Dec 21, 202335.0735.2234.2534.8934.89116,300
Dec 20, 202336.4037.0434.2934.4134.41160,500
Dec 19, 202336.4136.8535.9536.5236.5288,800
Dec 18, 202336.9137.0936.2136.4136.41107,600
Dec 15, 202336.6837.4536.0536.8336.83163,100
Dec 14, 202335.8036.5035.4336.3836.38152,200
Dec 13, 202333.9335.2833.0235.2335.23115,200
Dec 12, 202334.0134.4232.2733.8233.8284,000
Dec 11, 202334.0634.9733.2534.0034.00189,100
Dec 08, 202333.4834.0932.9233.9933.99130,800
Dec 07, 202333.5833.8632.6433.4833.48112,900
Dec 06, 202333.7934.4033.3133.4533.4576,400
Dec 05, 202333.5033.5932.9433.2833.28113,800
Dec 04, 202334.0034.1432.2233.7733.7797,900
Dec 01, 202333.3934.1632.8834.0334.03115,700
Nov 30, 202333.7633.7732.8033.3933.39264,300
Nov 29, 202332.7133.6432.7133.3333.33151,600
Nov 28, 202332.4032.8131.9032.1532.1577,900
Nov 27, 202332.7033.0132.2832.5432.5482,300
Nov 24, 202332.2333.1532.1732.7232.7231,700
Nov 22, 202333.5133.8331.3532.4732.4751,900
Nov 21, 202332.1333.3231.6533.0533.0598,000
Nov 20, 202334.2034.4132.1632.2032.20144,800
Nov 17, 202334.1434.4432.9534.1034.10190,500
Nov 16, 202333.7435.1433.3934.0834.08103,900
Nov 15, 202332.7833.8632.7733.7333.73165,700
Nov 14, 202332.1232.6731.3032.5332.53165,000
Nov 13, 202330.3931.4530.2131.0431.04134,700
Nov 10, 202330.1030.6529.2530.4030.40106,600
Nov 09, 202329.3030.2828.5129.9529.95189,500
Nov 08, 202328.5930.1028.1629.2029.20110,000
Nov 07, 202326.5930.7726.5928.5428.54196,500
Nov 06, 202328.0028.7527.2427.9127.91126,500
Nov 03, 202327.8428.5327.6028.2528.2570,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...