Digimarc Corporation (DMRC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.30534351145 | 13.1 | 14.01 | 13 | 111710 | 13.41744779 | CS |
| 4 | -0.45 | -3.33086602517 | 13.51 | 14.28 | 12.0738 | 130026 | 13.12377672 | CS |
| 12 | 1.52 | 13.1715771231 | 11.54 | 14.64 | 10.88 | 176619 | 12.96927789 | CS |
| 26 | -33.79 | -72.1237993597 | 46.85 | 46.85 | 10.44 | 219514 | 18.0066531 | CS |
| 52 | -18.4 | -58.4869675779 | 31.46 | 48.32 | 10.44 | 166002 | 23.08703651 | CS |
| 156 | -1.93 | -12.8752501668 | 14.99 | 48.32 | 10.44 | 130288 | 24.80429548 | CS |
| 260 | -1.95 | -12.9913391073 | 15.01 | 56.14 | 10.44 | 131322 | 27.69506767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927700 | 13.06 | -0.64 | -4.67 | 13.51 | 13.5975 | 13 | 136843 |
| 1751576640 | 13.7 | 0.17 | 1.26 | 13.52 | 14.01 | 13.375 | 54562 |
| 1751495700 | 13.53 | -0.04 | -0.29 | 13.5 | 13.99 | 13.041 | 141167 |
| 1751409300 | 13.57 | 0.36 | 2.73 | 13.1 | 13.97 | 13.06 | 114616 |
| 1751322900 | 13.21 | 0.02 | 0.15 | 13.32 | 13.745 | 12.83 | 140486 |
| 1751063700 | 13.19 | -0.01 | -0.08 | 13.24 | 13.4 | 12.89 | 247458 |
| 1750977300 | 13.2 | 0.4 | 3.12 | 12.82 | 13.24 | 12.685 | 78318 |
| 1750890900 | 12.8 | -0.31 | -2.36 | 13.25 | 13.25 | 12.8 | 110351 |
| 1750804500 | 13.11 | 0.27 | 2.10 | 13.05 | 13.23 | 12.7957 | 132620 |
| 1750718100 | 12.84 | 0.2 | 1.58 | 12.5 | 13.04 | 12.0738 | 106414 |
| 1750458900 | 12.64 | -0.18 | -1.40 | 12.98 | 13.0499 | 12.51 | 175340 |
| 1750286100 | 12.82 | 0.04 | 0.31 | 12.77 | 12.9 | 12.53 | 116893 |
| 1750199700 | 12.78 | -0.16 | -1.24 | 12.76 | 12.99 | 12.5365 | 142857 |
| 1750113300 | 12.94 | 0.42 | 3.35 | 12.67 | 12.98 | 12.4001 | 86690 |
| 1749854100 | 12.52 | -0.75 | -5.65 | 12.8 | 13.14 | 12.45 | 126352 |
| 1749767700 | 13.27 | -0.18 | -1.34 | 13.3 | 13.66 | 13.17 | 135366 |
| 1749681300 | 13.45 | -0.33 | -2.39 | 14 | 14.28 | 13.39 | 151329 |
| 1749594900 | 13.78 | 0.38 | 2.84 | 13.51 | 13.81 | 13.14 | 144248 |
| 1749508500 | 13.4 | -0.01 | -0.07 | 13.61 | 13.99 | 13.3 | 137804 |
| 1749249300 | 13.41 | -0.4 | -2.90 | 14.16 | 14.52 | 13.1803 | 195116 |
| 1749162900 | 13.81 | -0.53 | -3.70 | 14.41 | 14.64 | 13.66 | 189017 |
| 1749076500 | 14.34 | 0.61 | 4.44 | 13.7 | 14.36 | 13.54 | 158752 |
| 1748990100 | 13.73 | 0.57 | 4.33 | 13.17 | 13.75 | 13.015 | 151583 |
| 1748903700 | 13.16 | 0.08 | 0.61 | 13.11 | 13.59 | 12.81 | 153449 |
| 1748644500 | 13.08 | -0.01 | -0.08 | 13.05 | 13.14 | 12.64 | 584293 |
| 1748558100 | 13.09 | -0.02 | -0.15 | 13.16 | 13.22 | 12.67 | 183760 |
| 1748471700 | 13.11 | 0.23 | 1.79 | 12.95 | 13.285 | 12.5 | 170100 |
| 1748385300 | 12.88 | 0.43 | 3.45 | 12.74 | 13.015 | 12.49 | 143886 |
| 1748039700 | 12.45 | -0.15 | -1.19 | 12.33 | 12.52 | 12.0975 | 166865 |
| 1747953300 | 12.6 | 0.1 | 0.80 | 12.5 | 12.9 | 12.49 | 127387 |
| 1747866900 | 12.5 | -0.73 | -5.52 | 13.08 | 13.08 | 12.5 | 138683 |
| 1747780500 | 13.23 | 0.1 | 0.76 | 13.18 | 13.38 | 12.99 | 136720 |
| 1747694100 | 13.13 | -0.21 | -1.57 | 12.96 | 13.17 | 12.87 | 108622 |
| 1747434900 | 13.34 | -0.11 | -0.82 | 13.46 | 13.74 | 13.155 | 138783 |
| 1747348500 | 13.45 | -0.08 | -0.59 | 13.48 | 13.56 | 13.06 | 137454 |
| 1747262100 | 13.53 | 0.04 | 0.30 | 13.44 | 13.56 | 12.94 | 146616 |
| 1747175700 | 13.49 | 0 | 0.00 | 13.06 | 13.71 | 13.06 | 139868 |
| 1747089300 | 13.49 | 0.87 | 6.89 | 13.44 | 13.72 | 13 | 239146 |
| 1746830100 | 12.62 | -0.8 | -5.96 | 13.53 | 13.985 | 12.535 | 245970 |
| 1746743700 | 13.42 | 0.53 | 4.11 | 12.95 | 13.58 | 12.85 | 152745 |
| 1746657300 | 12.89 | 0.42 | 3.33 | 12.49 | 13.23 | 12.49 | 242903 |
| 1746570900 | 12.475 | -1.27 | -9.21 | 12.57 | 13.025 | 11.76 | 459918 |
| 1746484500 | 13.74 | -0.02 | -0.15 | 13.58 | 14.27 | 13.36 | 230178 |
| 1746225300 | 13.76 | 0.48 | 3.61 | 13.18 | 14.17 | 13.18 | 186709 |
| 1746138900 | 13.28 | 0.19 | 1.45 | 13.3 | 13.66 | 13.085 | 164883 |
| 1746052500 | 13.09 | -0.52 | -3.82 | 13.25 | 13.25 | 12.67 | 251159 |
| 1745966100 | 13.61 | 0.71 | 5.50 | 12.83 | 13.71 | 12.61 | 208073 |
| 1745879700 | 12.9 | -0.08 | -0.62 | 13.03 | 13.24 | 12.61 | 110346 |
| 1745620500 | 12.98 | -0.27 | -2.00 | 13.13 | 13.33 | 12.66 | 166232 |
| 1745534100 | 13.245 | 0.89 | 7.16 | 12.43 | 13.32 | 12.43 | 178130 |
| 1745447700 | 12.36 | 0.72 | 6.19 | 12.16 | 12.7181 | 12.01 | 288215 |
| 1745361300 | 11.64 | 0.42 | 3.74 | 11.45 | 11.7199 | 11.2 | 255780 |
| 1745274900 | 11.22 | -0.37 | -3.19 | 11.37 | 11.385 | 10.88 | 189607 |
| 1744929300 | 11.59 | 0.11 | 0.96 | 11.5 | 11.755 | 11.27 | 178387 |
| 1744842900 | 11.48 | -0.48 | -4.01 | 11.85 | 11.95 | 11.23 | 155711 |
| 1744756500 | 11.96 | 0.37 | 3.19 | 11.54 | 12 | 11.49 | 194880 |
| 1744670100 | 11.59 | 0.05 | 0.43 | 11.87 | 12.1875 | 11.28 | 176769 |
| 1744410900 | 11.54 | -0.09 | -0.77 | 11.51 | 11.635 | 11.0201 | 140726 |
| 1744324500 | 11.63 | -1.02 | -8.06 | 12.07 | 12.185 | 11.34 | 239563 |
| 1744238100 | 12.65 | 1.99 | 18.67 | 10.55 | 12.73 | 10.51 | 342824 |
| 1744151700 | 10.66 | -0.63 | -5.58 | 11.88 | 11.88 | 10.44 | 423289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
