Digimarc Corporation (DMRC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 2.7397260274 | 29.93 | 31.94 | 29.43 | 133435 | 30.92776608 | CS |
| 4 | 2.48 | 8.77255040679 | 28.27 | 31.94 | 25.01 | 150072 | 28.22565013 | CS |
| 12 | 7.21 | 30.6287170773 | 23.54 | 31.94 | 21 | 157637 | 25.27080813 | CS |
| 26 | -4.39 | -12.4928856005 | 35.14 | 43.43 | 21 | 138300 | 28.64402449 | CS |
| 52 | 1.56 | 5.34429599178 | 29.19 | 43.43 | 21 | 120578 | 30.27117093 | CS |
| 156 | -1.67 | -5.15114127082 | 32.42 | 53.74 | 12.45 | 114467 | 27.35220313 | CS |
| 260 | -15.11 | -32.9481029219 | 45.86 | 56.14 | 9.92 | 121187 | 29.01308809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.53 | -1.71 | 30.94 | 31 | 29.99 | 110036 |
| 1719614100 | 31.01 | 0.09 | 0.29 | 31.11 | 31.7 | 30.73 | 292766 |
| 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 |
| 1719009300 | 26.24 | 0.97 | 3.84 | 25.22 | 26.47 | 25.05 | 193821 |
| 1718922900 | 25.27 | -0.52 | -2.02 | 26.51 | 26.51 | 25.19 | 264039 |
| 1718750100 | 25.79 | -0.24 | -0.92 | 25.77 | 26.175 | 25.01 | 301927 |
| 1718663700 | 26.03 | -1.09 | -4.02 | 27 | 27 | 25.86 | 136673 |
| 1718404500 | 27.12 | -0.89 | -3.18 | 27.82 | 27.82 | 27 | 67328 |
| 1718318100 | 28.01 | -0.37 | -1.30 | 28.2 | 28.81 | 27.83 | 101408 |
| 1718231700 | 28.38 | -0.17 | -0.60 | 29.45 | 29.57 | 28.2 | 80815 |
| 1718145300 | 28.55 | -0.35 | -1.21 | 28.53 | 28.87 | 28.09 | 82199 |
| 1718058900 | 28.9 | 0.77 | 2.74 | 28 | 29.079 | 27.76 | 89577 |
| 1717799700 | 28.13 | -1.24 | -4.22 | 28.47 | 29.35 | 28.01 | 147597 |
| 1717713300 | 29.37 | 0.16 | 0.55 | 28.98 | 29.7 | 28.87 | 100300 |
| 1717626900 | 29.21 | 1.09 | 3.88 | 28.27 | 29.6228 | 27.75 | 182448 |
| 1717540500 | 28.12 | 0.25 | 0.90 | 27.9 | 28.12 | 27.26 | 106815 |
| 1717454100 | 27.87 | 1.03 | 3.84 | 26.99 | 28.015 | 26.6201 | 147986 |
| 1717194900 | 26.84 | 0.44 | 1.67 | 26.61 | 27.39 | 26.02 | 206774 |
| 1717108500 | 26.4 | -0.3 | -1.11 | 26.77 | 26.89 | 26.18 | 105856 |
| 1717022100 | 26.695 | -0.44 | -1.60 | 26.6 | 26.98 | 26.51 | 139575 |
| 1716935700 | 27.13 | 0.11 | 0.41 | 27.18 | 27.64 | 26.745 | 75652 |
| 1716590100 | 27.02 | 0.29 | 1.08 | 26.84 | 27.75 | 26.62 | 191022 |
| 1716503700 | 26.73 | -0.15 | -0.56 | 26.88 | 27.2 | 26.2739 | 120394 |
| 1716417300 | 26.88 | 0.46 | 1.74 | 26.16 | 26.93 | 25.86 | 216066 |
| 1716330900 | 26.42 | 0.37 | 1.42 | 25.94 | 26.99 | 25.5306 | 186087 |
| 1716244500 | 26.05 | 0.82 | 3.25 | 25.5 | 26.1 | 24.95 | 110456 |
| 1715985300 | 25.23 | 0.25 | 1.00 | 25.03 | 25.25 | 24.615 | 98391 |
| 1715898900 | 24.98 | -0.41 | -1.61 | 25.44 | 25.745 | 24.75 | 145930 |
| 1715812500 | 25.39 | 0.2 | 0.79 | 25.48 | 25.86 | 25.0761 | 112475 |
| 1715726100 | 25.19 | 1.21 | 5.05 | 24.25 | 25.76 | 24.25 | 224343 |
| 1715639700 | 23.98 | 1.02 | 4.44 | 23.19 | 24.43 | 23.19 | 141933 |
| 1715380500 | 22.96 | -0.06 | -0.26 | 22.98 | 23.14 | 22.59 | 125607 |
| 1715294100 | 23.02 | 0.52 | 2.31 | 22.43 | 23.5 | 22.4 | 186831 |
| 1715207700 | 22.5 | -0.48 | -2.09 | 22.34 | 22.86 | 22.24 | 116113 |
| 1715121300 | 22.98 | -0.01 | -0.04 | 22.94 | 23.33 | 22.812 | 178031 |
| 1715034900 | 22.99 | 0.11 | 0.48 | 23.01 | 23.3 | 22.49 | 233725 |
| 1714775700 | 22.88 | 0.27 | 1.19 | 24.08 | 25.745 | 22.55 | 377203 |
| 1714689300 | 22.61 | 0.78 | 3.57 | 21.9 | 22.64 | 21.6102 | 175219 |
| 1714602900 | 21.83 | 0.69 | 3.26 | 21.32 | 22.64 | 21 | 161899 |
| 1714516500 | 21.14 | -0.68 | -3.12 | 21.6 | 22.035 | 21.14 | 211006 |
| 1714430100 | 21.82 | -0.56 | -2.50 | 22.39 | 22.585 | 21.745 | 105132 |
| 1714170900 | 22.38 | 0.86 | 4.00 | 21.52 | 22.6299 | 21.35 | 192232 |
| 1714084500 | 21.52 | -0.71 | -3.19 | 21.78 | 22 | 21.45 | 112192 |
| 1713998100 | 22.23 | 0.01 | 0.05 | 22.4 | 23.12 | 22.07 | 170750 |
| 1713911700 | 22.22 | -0.38 | -1.68 | 22.57 | 23.14 | 22.16 | 177225 |
| 1713825300 | 22.6 | 0.01 | 0.04 | 22.65 | 23.14 | 22.085 | 253445 |
| 1713566100 | 22.59 | -0.4 | -1.74 | 22.82 | 23.15 | 22.4201 | 156860 |
| 1713479700 | 22.99 | 0.34 | 1.50 | 22.59 | 23.06 | 22.5 | 147087 |
| 1713393300 | 22.65 | -0.3 | -1.31 | 23 | 23.125 | 22.46 | 138191 |
| 1713306900 | 22.95 | 0.03 | 0.13 | 22.56 | 23.51 | 22.34 | 212650 |
| 1713220500 | 22.92 | -0.51 | -2.18 | 23.65 | 23.65 | 22.75 | 170763 |
| 1712961300 | 23.43 | -0.79 | -3.26 | 23.9 | 24.16 | 23.26 | 100311 |
| 1712874900 | 24.22 | 0.43 | 1.81 | 23.89 | 24.5022 | 23.89 | 76129 |
| 1712788500 | 23.79 | -0.32 | -1.33 | 23.4834 | 24.15 | 23.4 | 152238 |
| 1712702100 | 24.11 | -0.55 | -2.23 | 24.74 | 24.86 | 23.92 | 105300 |
| 1712615700 | 24.66 | 0.17 | 0.69 | 24.68 | 24.87 | 24.28 | 100986 |
| 1712356500 | 24.49 | -0.25 | -1.01 | 24.68 | 25 | 23.84 | 182860 |
| 1712270100 | 24.74 | -1.26 | -4.85 | 26.42 | 26.42 | 24.65 | 199499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
