ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DMRC Digimarc Corporation

28.431
0.521 (1.87%)
Last Updated: 10:37:25
Delayed by 15 minutes

DMRC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 24 2024 28.88 2.64 10.06% 28.36 29.915 27.51 232,663
Jun 21 2024 26.24 0.97 3.84% 25.22 26.47 25.05 193,821

Your Recent History

Delayed Upgrade Clock