Digimarc Corporation (DMRC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8342 | -2.88010716678 | 28.9642 | 29.7299 | 27.61 | 64532 | 28.75907534 | CS |
| 4 | 0.4 | 1.44248106744 | 27.73 | 29.7299 | 25.2499 | 76373 | 28.09853471 | CS |
| 12 | -2.98 | -9.57891353263 | 31.11 | 34.84 | 22.39 | 99451 | 29.34498016 | CS |
| 26 | 0.77 | 2.81432748538 | 27.36 | 34.84 | 21 | 131145 | 26.7454981 | CS |
| 52 | -5.91 | -17.3619271445 | 34.04 | 43.43 | 21 | 118485 | 29.65805792 | CS |
| 156 | -5.12 | -15.3984962406 | 33.25 | 53.74 | 12.45 | 112403 | 27.36590667 | CS |
| 260 | -15.43 | -35.422405877 | 43.56 | 58.74 | 9.92 | 120807 | 28.5661908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 28.13 | -0.4 | -1.40 | 28.3 | 28.92 | 27.73 | 203647 |
| 1726785300 | 28.53 | 0.62 | 2.22 | 28.8 | 28.8 | 27.1 | 45575 |
| 1726698900 | 27.91 | -0.54 | -1.90 | 28.45 | 28.84 | 27.61 | 66029 |
| 1726612500 | 28.45 | -0.78 | -2.67 | 29.43 | 29.7 | 27.93 | 78275 |
| 1726526100 | 29.23 | -0.37 | -1.25 | 29.53 | 29.74 | 29.0967 | 65087 |
| 1726266900 | 29.6 | 0.88 | 3.06 | 29 | 29.71 | 28.68 | 72820 |
| 1726180500 | 28.72 | 0.33 | 1.16 | 28.5 | 29.03 | 28.285 | 79764 |
| 1726094100 | 28.39 | -0.16 | -0.56 | 28.51 | 28.63 | 27.89 | 50859 |
| 1726007700 | 28.55 | -0.2 | -0.70 | 28.78 | 28.85 | 27.58 | 86240 |
| 1725921300 | 28.75 | 2.94 | 11.39 | 25.97 | 28.78 | 25.97 | 143760 |
| 1725662100 | 25.81 | -0.28 | -1.07 | 26.08 | 26.08 | 25.2499 | 67120 |
| 1725575700 | 26.09 | -0.38 | -1.44 | 26.37 | 26.52 | 25.73 | 72089 |
| 1725489300 | 26.47 | -0.93 | -3.39 | 27.21 | 27.54 | 26.37 | 77568 |
| 1725402900 | 27.4 | -1.29 | -4.50 | 28.59 | 29.325 | 27.21 | 119067 |
| 1725057300 | 28.69 | 0.37 | 1.31 | 28.56 | 28.915 | 28.02 | 84454 |
| 1724970900 | 28.32 | 1.22 | 4.50 | 27.53 | 28.38 | 27.53 | 84138 |
| 1724884500 | 27.1 | -0.92 | -3.28 | 28.02 | 28.02 | 26.92 | 53195 |
| 1724798100 | 28.02 | -0.44 | -1.55 | 28.08 | 28.6636 | 27.715 | 68153 |
| 1724711700 | 28.46 | -0.35 | -1.21 | 29.09 | 29.09 | 28.355 | 60182 |
| 1724452500 | 28.81 | 1.18 | 4.27 | 27.73 | 29.03 | 27.66 | 86079 |
| 1724366100 | 27.63 | 0.11 | 0.40 | 27.57 | 28.2 | 26.7501 | 78759 |
| 1724279700 | 27.52 | 0.31 | 1.14 | 27.32 | 27.81 | 26.84 | 65009 |
| 1724193300 | 27.21 | 0.27 | 1.00 | 26.86 | 27.6799 | 26.54 | 128219 |
| 1724106900 | 26.94 | 0.87 | 3.34 | 26.3 | 27 | 25.21 | 112210 |
| 1723847700 | 26.07 | 0.06 | 0.23 | 26.03 | 26.4399 | 25.58 | 106668 |
| 1723761300 | 26.01 | 1.86 | 7.70 | 24.64 | 26.7 | 24.28 | 240399 |
| 1723674900 | 24.15 | -4.69 | -16.26 | 28 | 28.004 | 22.39 | 538742 |
| 1723588500 | 28.84 | 0.48 | 1.69 | 28.59 | 29.63 | 28.49 | 100390 |
| 1723502100 | 28.36 | -0.11 | -0.39 | 28.5 | 28.77 | 27.95 | 85363 |
| 1723242900 | 28.47 | -0.71 | -2.43 | 29.18 | 29.64 | 28.44 | 52373 |
| 1723156500 | 29.18 | 0.78 | 2.75 | 28.99 | 29.56 | 28.12 | 59626 |
| 1723070100 | 28.4 | -0.42 | -1.46 | 29.39 | 30.15 | 27.97 | 95319 |
| 1722983700 | 28.82 | 0.36 | 1.26 | 28.6 | 29.3809 | 28.07 | 71432 |
| 1722897300 | 28.46 | -1.45 | -4.85 | 25.74 | 29.17 | 25.74 | 94605 |
| 1722638100 | 29.91 | -1.48 | -4.71 | 30.75 | 30.75 | 29.55 | 59114 |
| 1722551700 | 31.39 | -0.6 | -1.88 | 32.1 | 32.715 | 30.75 | 108432 |
| 1722465300 | 31.99 | -0.96 | -2.91 | 33.22 | 33.33 | 31.97 | 128129 |
| 1722378900 | 32.95 | -0.74 | -2.20 | 33.8 | 33.997 | 32.56 | 88847 |
| 1722292500 | 33.69 | -0.69 | -2.01 | 34.41 | 34.58 | 33.11 | 57045 |
| 1722033300 | 34.38 | 0.43 | 1.27 | 34.48 | 34.84 | 33.65 | 62906 |
| 1721946900 | 33.95 | 0.58 | 1.74 | 33.39 | 34.78 | 32.799999 | 90790 |
| 1721860500 | 33.369999 | -1.04 | -3.02 | 34.09 | 34.52 | 33.1 | 71568 |
| 1721774100 | 34.41 | 1.19 | 3.58 | 33.119999 | 34.59 | 32.72 | 88156 |
| 1721687700 | 33.22 | 0.61 | 1.87 | 32.58 | 33.35 | 32.259999 | 55024 |
| 1721428500 | 32.61 | -0.41 | -1.24 | 33.13 | 33.29 | 32.1862 | 62168 |
| 1721342100 | 33.02 | -0.45 | -1.34 | 33.38 | 33.6999 | 32.42 | 64601 |
| 1721255700 | 33.47 | -1.01 | -2.93 | 33.4 | 34.11 | 32.84 | 103907 |
| 1721169300 | 34.48 | 1.11 | 3.33 | 33.94 | 34.79 | 33.59 | 143039 |
| 1721082900 | 33.369999 | 0.67 | 2.05 | 33.2 | 33.955 | 32.9577 | 102101 |
| 1720823700 | 32.7 | 0.58 | 1.81 | 32.619999 | 33.155 | 32.15 | 64713 |
| 1720737300 | 32.119999 | 1.64 | 5.38 | 31.42 | 32.29 | 30.87 | 136982 |
| 1720650900 | 30.48 | -0.32 | -1.04 | 30.92 | 30.99 | 30.3 | 163847 |
| 1720564500 | 30.8 | -0.08 | -0.26 | 30.88 | 31.01 | 30.22 | 67297 |
| 1720478100 | 30.88 | -0.48 | -1.53 | 31.46 | 31.75 | 30.41 | 76359 |
| 1720218900 | 31.36 | 0.61 | 1.98 | 30.47 | 31.37 | 30.26 | 98601 |
| 1720040640 | 30.75 | -0.54 | -1.73 | 31.6 | 31.6 | 30.69 | 95619 |
| 1719959700 | 31.29 | 0.81 | 2.66 | 30.56 | 31.94 | 30.39 | 138117 |
| 1719873300 | 30.48 | -0.44 | -1.42 | 30.94 | 31 | 29.99 | 110036 |
| 1719614100 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1719527700 | 30.92 | -0.01 | -0.03 | 30.87 | 31.86 | 30.655 | 139825 |
| 1719441300 | 30.93 | 0.82 | 2.72 | 29.93 | 31.24 | 29.43 | 145760 |
| 1719354900 | 30.11 | 1.23 | 4.26 | 28.78 | 30.19 | 28.68 | 171945 |
| 1719268500 | 28.88 | 2.64 | 10.06 | 28.36 | 29.915 | 27.51 | 232663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
