Digimarc Historical Data - DMRC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Digimarc Corporation DMRC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 0.26% 34.19 34.60 33.87 33.88 34.10 16:30:00
more quote information »

DMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.4735.37533.81534.47114,223-0.28-0.81%
1 Month35.0635.6530.7833.46114,783-0.87-2.48%
3 Months43.5644.4030.7836.65104,324-9.37-21.51%
6 Months51.8752.9030.7840.89110,780-17.68-34.09%
1 Year18.8966.8914.0340.44127,34915.3081.0%
3 Years30.6566.8914.0335.1387,4053.5411.55%
5 Years27.9566.8914.0334.1782,8496.2422.33%

DMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 34.22 0.10 0.29% 33.88 34.60 33.87 71,497
Dec 12 2019 34.12 -0.13 -0.38% 34.17 35.375 33.815 124,884
Dec 11 2019 34.25 -0.27 -0.78% 34.56 34.56 34.00 133,776
Dec 10 2019 34.52 -0.17 -0.49% 34.45 34.985 34.21 126,122
Dec 09 2019 34.69 -0.23 -0.66% 34.68 35.30 34.39 73,543
Dec 06 2019 34.92 0.90 2.65% 34.47 35.10 34.07 112,790
Dec 05 2019 34.02 0.97 2.93% 33.01 35.28 32.80 195,328
Dec 04 2019 33.05 -0.36 -1.08% 33.65 34.2936 32.81 115,440
Dec 03 2019 33.41 1.51 4.73% 31.37 33.55 31.325 118,341
Dec 02 2019 31.90 -0.48 -1.48% 32.50 32.50 30.86 127,553
Nov 29 2019 32.38 -0.37 -1.13% 32.66 33.325 32.32 28,842
Nov 27 2019 32.75 -0.11 -0.33% 33.06 33.39 32.56 77,233
Nov 26 2019 32.86 -1.10 -3.24% 34.02 34.8936 32.45 242,452
Nov 25 2019 33.96 1.99 6.22% 32.00 34.42 32.00 144,374
Nov 22 2019 31.97 -0.34 -1.05% 32.53 32.72 31.13 73,993
Nov 21 2019 32.31 0.30 0.94% 32.24 32.46 30.94 96,758
Nov 20 2019 32.01 -0.65 -1.99% 32.37 32.92 30.78 118,473
Nov 19 2019 32.66 -1.24 -3.66% 34.05 34.43 32.58 92,053
Nov 18 2019 33.90 -1.10 -3.14% 34.93 34.93 33.39 84,176
See More Historical Prices »


Your Recent History
NASDAQ
DMRC
Digimarc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.