Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DMRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 28.13 | -0.40 | -1.40% | 28.30 | 28.92 | 27.73 | 203,647 |
| Sep 19 2024 | 28.53 | 0.62 | 2.22% | 28.80 | 28.80 | 27.10 | 45,575 |
| Sep 18 2024 | 27.91 | -0.54 | -1.90% | 28.45 | 28.84 | 27.61 | 66,029 |
| Sep 17 2024 | 28.45 | -0.78 | -2.67% | 29.43 | 29.70 | 27.93 | 78,275 |
| Sep 16 2024 | 29.23 | -0.37 | -1.25% | 29.53 | 29.74 | 29.0967 | 65,087 |
| Sep 13 2024 | 29.60 | 0.88 | 3.06% | 29.00 | 29.71 | 28.68 | 72,820 |
| Sep 12 2024 | 28.72 | 0.33 | 1.16% | 28.50 | 29.03 | 28.285 | 79,764 |
| Sep 11 2024 | 28.39 | -0.16 | -0.56% | 28.51 | 28.63 | 27.89 | 50,859 |
| Sep 10 2024 | 28.55 | -0.20 | -0.70% | 28.78 | 28.85 | 27.58 | 86,240 |
| Sep 09 2024 | 28.75 | 2.94 | 11.39% | 25.97 | 28.78 | 25.97 | 143,760 |
| Sep 06 2024 | 25.81 | -0.28 | -1.07% | 26.08 | 26.08 | 25.2499 | 67,120 |
| Sep 05 2024 | 26.09 | -0.38 | -1.44% | 26.37 | 26.52 | 25.73 | 72,089 |
| Sep 04 2024 | 26.47 | -0.93 | -3.39% | 27.21 | 27.54 | 26.37 | 77,568 |
| Sep 03 2024 | 27.40 | -1.29 | -4.50% | 28.59 | 29.325 | 27.21 | 119,067 |
| Aug 30 2024 | 28.69 | 0.37 | 1.31% | 28.56 | 28.915 | 28.02 | 84,454 |
| Aug 29 2024 | 28.32 | 1.22 | 4.50% | 27.53 | 28.38 | 27.53 | 84,138 |
| Aug 28 2024 | 27.10 | -0.92 | -3.28% | 28.02 | 28.02 | 26.92 | 53,195 |
| Aug 27 2024 | 28.02 | -0.44 | -1.55% | 28.08 | 28.6636 | 27.715 | 68,153 |
| Aug 26 2024 | 28.46 | -0.35 | -1.21% | 29.09 | 29.09 | 28.355 | 60,182 |
| Aug 23 2024 | 28.81 | 1.18 | 4.27% | 27.73 | 29.03 | 27.66 | 86,079 |
| Aug 22 2024 | 27.63 | 0.11 | 0.40% | 27.57 | 28.20 | 26.7501 | 78,759 |
| Aug 21 2024 | 27.52 | 0.31 | 1.14% | 27.32 | 27.81 | 26.84 | 65,009 |
| Aug 20 2024 | 27.21 | 0.27 | 1.00% | 26.86 | 27.6799 | 26.54 | 128,219 |
| Aug 19 2024 | 26.94 | 0.87 | 3.34% | 26.30 | 27.00 | 25.21 | 112,210 |
| Aug 16 2024 | 26.07 | 0.06 | 0.23% | 26.03 | 26.4399 | 25.58 | 106,668 |
| Aug 15 2024 | 26.01 | 1.86 | 7.70% | 24.64 | 26.70 | 24.28 | 240,399 |
| Aug 14 2024 | 24.15 | -4.69 | -16.26% | 28.00 | 28.004 | 22.39 | 538,742 |
| Aug 13 2024 | 28.84 | 0.48 | 1.69% | 28.59 | 29.63 | 28.49 | 100,390 |
| Aug 12 2024 | 28.36 | -0.11 | -0.39% | 28.50 | 28.77 | 27.95 | 85,363 |
| Aug 09 2024 | 28.47 | -0.71 | -2.43% | 29.18 | 29.64 | 28.44 | 52,373 |
| Aug 08 2024 | 29.18 | 0.78 | 2.75% | 28.99 | 29.56 | 28.12 | 59,626 |
| Aug 07 2024 | 28.40 | -0.42 | -1.46% | 29.39 | 30.15 | 27.97 | 95,319 |
| Aug 06 2024 | 28.82 | 0.36 | 1.26% | 28.60 | 29.3809 | 28.07 | 71,432 |
| Aug 05 2024 | 28.46 | -1.45 | -4.85% | 25.74 | 29.17 | 25.74 | 94,605 |
| Aug 02 2024 | 29.91 | -1.48 | -4.71% | 30.75 | 30.75 | 29.55 | 59,114 |
| Aug 01 2024 | 31.39 | -0.60 | -1.88% | 32.10 | 32.715 | 30.75 | 108,432 |
| Jul 31 2024 | 31.99 | -0.96 | -2.91% | 33.22 | 33.33 | 31.97 | 128,129 |
| Jul 30 2024 | 32.95 | -0.74 | -2.20% | 33.80 | 33.997 | 32.56 | 88,847 |
| Jul 29 2024 | 33.69 | -0.69 | -2.01% | 34.41 | 34.58 | 33.11 | 57,045 |
| Jul 26 2024 | 34.38 | 0.43 | 1.27% | 34.48 | 34.84 | 33.65 | 62,906 |
| Jul 25 2024 | 33.95 | 0.58 | 1.74% | 33.39 | 34.78 | 32.80 | 90,790 |
| Jul 24 2024 | 33.37 | -1.04 | -3.02% | 34.09 | 34.52 | 33.10 | 71,568 |
| Jul 23 2024 | 34.41 | 1.19 | 3.58% | 33.12 | 34.59 | 32.72 | 88,156 |
| Jul 22 2024 | 33.22 | 0.61 | 1.87% | 32.58 | 33.35 | 32.26 | 55,024 |
| Jul 19 2024 | 32.61 | -0.41 | -1.24% | 33.13 | 33.29 | 32.1862 | 62,168 |
| Jul 18 2024 | 33.02 | -0.45 | -1.34% | 33.38 | 33.6999 | 32.42 | 64,601 |
| Jul 17 2024 | 33.47 | -1.01 | -2.93% | 33.40 | 34.11 | 32.84 | 103,907 |
| Jul 16 2024 | 34.48 | 1.11 | 3.33% | 33.94 | 34.79 | 33.59 | 143,039 |
| Jul 15 2024 | 33.37 | 0.67 | 2.05% | 33.20 | 33.955 | 32.9577 | 102,101 |
| Jul 12 2024 | 32.70 | 0.58 | 1.81% | 32.62 | 33.155 | 32.15 | 64,713 |
| Jul 11 2024 | 32.12 | 1.64 | 5.38% | 31.42 | 32.29 | 30.87 | 136,982 |
| Jul 10 2024 | 30.48 | -0.32 | -1.04% | 30.92 | 30.99 | 30.30 | 163,847 |
| Jul 09 2024 | 30.80 | -0.08 | -0.26% | 30.88 | 31.01 | 30.22 | 67,297 |
| Jul 08 2024 | 30.88 | -0.48 | -1.53% | 31.46 | 31.75 | 30.41 | 76,359 |
| Jul 05 2024 | 31.36 | 0.61 | 1.98% | 30.47 | 31.37 | 30.26 | 98,601 |
| Jul 03 2024 | 30.75 | -0.54 | -1.73% | 31.60 | 31.60 | 30.69 | 95,619 |
| Jul 02 2024 | 31.29 | 0.81 | 2.66% | 30.56 | 31.94 | 30.39 | 138,117 |
| Jul 01 2024 | 30.48 | -0.44 | -1.42% | 30.94 | 31.00 | 29.99 | 110,036 |
| Jun 28 2024 | 30.92 | 0.00 | 0.00% | 30.92 | 30.92 | 30.92 | 0 |
| Jun 27 2024 | 30.92 | -0.01 | -0.03% | 30.87 | 31.86 | 30.655 | 139,825 |
| Jun 26 2024 | 30.93 | 0.82 | 2.72% | 29.93 | 31.24 | 29.43 | 145,760 |
| Jun 25 2024 | 30.11 | 1.23 | 4.26% | 28.78 | 30.19 | 28.68 | 171,945 |
