DMRC

Digimarc Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Digimarc Corporation DMRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 31.64 04:00:00
Open Price Low Price High Price Close Price Prev Close
31.64
more quote information »

DMRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.2839.7731.0134.49223,653-3.64-10.32%
1 Month44.2748.0031.0138.75150,541-12.63-28.53%
3 Months52.3455.57531.0143.36158,464-20.70-39.55%
6 Months14.7556.1414.3737.38163,42816.89114.51%
1 Year21.3456.149.9227.56140,54910.3048.27%
3 Years26.5566.899.9232.47113,2905.0919.17%
5 Years27.1166.899.9232.3295,6124.5316.71%

DMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 31.64 -4.02 -11.27% 35.42 36.82 31.01 499,835
Mar 03 2021 35.66 -2.23 -5.89% 37.81 39.685 35.20 212,638
Mar 02 2021 37.89 -0.96 -2.47% 39.22 39.41 37.45 72,713
Mar 01 2021 38.85 2.26 6.18% 36.94 39.77 36.94 103,275
Feb 26 2021 36.59 1.83 5.26% 35.28 37.46 34.72 229,805
Feb 25 2021 34.76 -7.33 -17.42% 39.10 40.20 34.75 474,699
Feb 24 2021 42.09 0.38 0.91% 41.35 42.47 40.76 93,210
Feb 23 2021 41.71 -0.38 -0.9% 41.74 42.49 38.05 127,398
Feb 22 2021 42.09 0.18 0.43% 41.32 43.03 41.18 75,534
Feb 19 2021 41.91 0.29 0.7% 41.80 43.99 41.11 79,538
Feb 18 2021 41.62 -2.41 -5.47% 43.30 43.60 40.83 105,295
Feb 17 2021 44.03 0.24 0.55% 43.12 44.03 42.32 58,921
Feb 16 2021 43.79 -0.57 -1.28% 44.33 45.1243 43.50 48,525
Feb 12 2021 44.36 1.60 3.74% 42.21 44.73 42.09 85,985
Feb 11 2021 42.76 -2.01 -4.49% 44.94 46.25 42.11 122,645
Feb 10 2021 44.77 -1.24 -2.7% 46.80 48.00 44.0001 134,235
Feb 09 2021 46.01 0.60 1.32% 45.49 46.50 44.60 150,682
Feb 08 2021 45.41 2.41 5.6% 43.51 46.7593 43.4556 157,113
Feb 05 2021 43.00 -0.54 -1.24% 44.27 44.49 41.9669 103,242
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.