Digimarc Corporation (DMRC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.61 | -5.60567010309 | 46.56 | 46.85 | 39.26 | 205752 | 41.89874311 | CS |
| 4 | 5.94 | 15.6274664562 | 38.01 | 48.32 | 35.6 | 188588 | 41.61941144 | CS |
| 12 | 11.84 | 36.8732482093 | 32.11 | 48.32 | 27.16 | 148184 | 36.1339381 | CS |
| 26 | 10.75 | 32.3795180723 | 33.2 | 48.32 | 22.39 | 116815 | 32.88711993 | CS |
| 52 | 8.17 | 22.8339854667 | 35.78 | 48.32 | 21 | 129008 | 30.55677262 | CS |
| 156 | 8.47 | 23.8726042841 | 35.48 | 48.32 | 12.45 | 116233 | 26.92174147 | CS |
| 260 | 9.32 | 26.9130811435 | 34.63 | 58.74 | 9.92 | 122692 | 28.55510843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 43.83 | 2.27 | 5.46 | 42.88 | 44.37 | 41.6 | 201734 |
| 1736897700 | 41.56 | 1.49 | 3.72 | 40.45 | 41.65 | 39.26 | 200040 |
| 1736811300 | 40.07 | -2.22 | -5.25 | 41.91 | 41.93 | 39.5689 | 204836 |
| 1736552100 | 42.29 | -1.17 | -2.69 | 42.51 | 43.195 | 41.7 | 179879 |
| 1736379300 | 43.46 | -3.71 | -7.87 | 46.56 | 46.85 | 43.1001 | 238254 |
| 1736292900 | 47.17 | -0.09 | -0.19 | 47.25 | 48.32 | 46.4713 | 205256 |
| 1736206500 | 47.26 | 0.45 | 0.96 | 47.15 | 48.23 | 45.2555 | 261536 |
| 1735947300 | 46.81 | 6.61 | 16.44 | 40.44 | 48.09 | 40.44 | 506113 |
| 1735860900 | 40.2 | 2.75 | 7.34 | 38.57 | 40.35 | 38.545 | 201262 |
| 1735688100 | 37.45 | -0.85 | -2.22 | 38.47 | 39.142 | 37.45 | 118046 |
| 1735601700 | 38.3 | 0.3 | 0.79 | 36.6 | 39.07 | 36.2584 | 119309 |
| 1735342500 | 38 | -0.77 | -1.99 | 38.28 | 38.49 | 37.32 | 102081 |
| 1735256100 | 38.77 | 0.88 | 2.32 | 37.7 | 39.16 | 37.33 | 82720 |
| 1735077840 | 37.89 | 0.4 | 1.07 | 37.56 | 38.12 | 37.0589 | 51480 |
| 1734996900 | 37.49 | 0.57 | 1.54 | 36.9 | 37.8499 | 36.36 | 136707 |
| 1734737700 | 36.92 | 0.67 | 1.85 | 36.25 | 37.86 | 35.6 | 216653 |
| 1734651300 | 36.25 | -0.55 | -1.49 | 37.55 | 37.55 | 35.7701 | 140998 |
| 1734564900 | 36.8 | -1.65 | -4.29 | 38.01 | 39.2 | 36.36 | 240824 |
| 1734478500 | 38.45 | 2.95 | 8.31 | 35.25 | 39 | 35.1 | 174846 |
| 1734392100 | 35.5 | 0.89 | 2.57 | 34.59 | 36.07 | 34.18 | 154261 |
| 1734132900 | 34.61 | -0.73 | -2.05 | 34.85 | 35.52 | 33.98 | 102543 |
| 1734046500 | 35.335 | -2.08 | -5.55 | 37.515 | 37.74 | 34.93 | 112970 |
| 1733960100 | 37.41 | 1.32 | 3.66 | 36.5 | 37.99 | 36.04 | 187934 |
| 1733873700 | 36.09 | 1.06 | 3.03 | 35.0119 | 36.15 | 34.3343 | 138494 |
| 1733787300 | 35.03 | 0.14 | 0.40 | 35.46 | 36.23 | 34.95 | 140557 |
| 1733528100 | 34.89 | -0.02 | -0.06 | 35.2 | 36.66 | 34.65 | 144043 |
| 1733441700 | 34.91 | 0.63 | 1.84 | 34.68 | 35.14 | 33.945 | 112842 |
| 1733355300 | 34.28 | -0.1 | -0.29 | 34.5 | 36.57 | 34.07 | 174789 |
| 1733268900 | 34.38 | -0.09 | -0.26 | 34.14 | 34.985 | 33.77 | 107213 |
| 1733182500 | 34.47 | 0.58 | 1.71 | 33.89 | 34.82 | 33.65 | 97083 |
| 1732917840 | 33.89 | 0.05 | 0.15 | 33.89 | 34.48 | 33.73 | 52410 |
| 1732750500 | 33.84 | 0.58 | 1.74 | 33.34 | 33.95 | 32.43 | 75749 |
| 1732664100 | 33.259999 | -0.45 | -1.33 | 33.369999 | 34 | 32.7 | 77538 |
| 1732577700 | 33.71 | 1.04 | 3.18 | 33.17 | 34.71 | 32.9786 | 224214 |
| 1732318500 | 32.67 | 1.3 | 4.14 | 31.78 | 33.299999 | 31.76 | 136990 |
| 1732232100 | 31.37 | 0.01 | 0.03 | 31.54 | 32.31 | 31.29 | 71573 |
| 1732145700 | 31.36 | -1.01 | -3.12 | 32.479999 | 32.75 | 31.1 | 155063 |
| 1732059300 | 32.369999 | 3.46 | 11.97 | 29.53 | 33.89 | 29.27 | 317360 |
| 1731972900 | 28.91 | 1.74 | 6.40 | 27.32 | 29.4999 | 27.16 | 280720 |
| 1731713700 | 27.17 | -2.95 | -9.79 | 28.745 | 29.74 | 27.17 | 496789 |
| 1731627300 | 30.12 | -1.34 | -4.26 | 31.74 | 31.74 | 30.01 | 206346 |
| 1731540900 | 31.46 | -1.01 | -3.11 | 32.634999 | 33.0399 | 31.3813 | 68365 |
| 1731454500 | 32.47 | -0.29 | -0.89 | 32.59 | 33.53 | 32.3309 | 97710 |
| 1731368100 | 32.759999 | 0.21 | 0.65 | 32.99 | 32.99 | 31.51 | 115883 |
| 1731108900 | 32.549999 | -0.17 | -0.52 | 32.689999 | 32.96 | 32.119999 | 89142 |
| 1731022500 | 32.72 | -0.54 | -1.62 | 33.03 | 33.03 | 31.69 | 92880 |
| 1730936100 | 33.259999 | 0.34 | 1.03 | 34.3 | 34.7717 | 31.47 | 158170 |
| 1730849700 | 32.92 | 0.74 | 2.30 | 32.22 | 33.4927 | 32.22 | 105012 |
| 1730763300 | 32.18 | 0.23 | 0.72 | 31.82 | 32.38 | 31.42 | 67832 |
| 1730500500 | 31.95 | 0.97 | 3.13 | 31.48 | 32.24 | 31.04 | 90350 |
| 1730414100 | 30.98 | -0.89 | -2.79 | 31.75 | 31.77 | 30.61 | 70066 |
| 1730327700 | 31.87 | -0.57 | -1.76 | 32.14 | 33.025 | 31.8434 | 65446 |
| 1730241300 | 32.439999 | 0.09 | 0.28 | 32.17 | 32.799999 | 32.17 | 59643 |
| 1730154900 | 32.35 | 0.23 | 0.72 | 32.71383 | 33.310899 | 31.98 | 72546 |
| 1729895700 | 32.119999 | 1.09 | 3.51 | 31.29 | 32.265 | 30.7 | 58521 |
| 1729809300 | 31.03 | -0.25 | -0.80 | 31.54 | 31.825 | 30.67 | 77683 |
| 1729722900 | 31.28 | -1 | -3.10 | 32.11 | 32.21 | 30.42 | 60753 |
| 1729636500 | 32.28 | 0.2 | 0.62 | 31.1 | 32.72 | 30.751 | 121185 |
| 1729550100 | 32.08 | 2.08 | 6.93 | 29.75 | 32.14 | 29.6 | 111705 |
| 1729290900 | 30 | 0.5 | 1.69 | 29.72 | 30.08 | 29.39 | 71223 |
| 1729204500 | 29.5 | -0.15 | -0.51 | 29.67 | 30.3538 | 29.36 | 63843 |
| 1729118100 | 29.65 | -0.03 | -0.10 | 29.95 | 29.95 | 29.44 | 67109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
