DMRC

Digimarc Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Digimarc Corporation DMRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.49 4.29% 36.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
35.28 34.72 37.46 36.59 34.76
more quote information »

DMRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.8043.9934.7237.92170,076-5.55-13.28%
1 Month39.4148.0034.7241.14139,450-3.16-8.02%
3 Months49.3358.7434.7245.66155,158-13.08-26.52%
6 Months14.2258.7414.1036.86158,81522.03154.92%
1 Year27.2958.749.9227.44142,2408.9632.83%
3 Years27.2066.899.9232.52112,4889.0533.27%
5 Years30.2766.899.9232.3595,3905.9819.76%

DMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 36.59 1.83 5.26% 35.28 37.46 34.72 229,805
Feb 25 2021 34.76 -7.33 -17.42% 39.10 40.20 34.75 474,699
Feb 24 2021 42.09 0.38 0.91% 41.35 42.47 40.76 93,210
Feb 23 2021 41.71 -0.38 -0.9% 41.74 42.49 38.05 127,398
Feb 22 2021 42.09 0.18 0.43% 41.32 43.03 41.18 75,534
Feb 19 2021 41.91 0.29 0.7% 41.80 43.99 41.11 79,538
Feb 18 2021 41.62 -2.41 -5.47% 43.30 43.60 40.83 105,295
Feb 17 2021 44.03 0.24 0.55% 43.12 44.03 42.32 58,921
Feb 16 2021 43.79 -0.57 -1.28% 44.33 45.1243 43.50 48,525
Feb 12 2021 44.36 1.60 3.74% 42.21 44.73 42.09 85,985
Feb 11 2021 42.76 -2.01 -4.49% 44.94 46.25 42.11 122,645
Feb 10 2021 44.77 -1.24 -2.7% 46.80 48.00 44.0001 134,235
Feb 09 2021 46.01 0.60 1.32% 45.49 46.50 44.60 150,682
Feb 08 2021 45.41 2.41 5.6% 43.51 46.7593 43.4556 157,113
Feb 05 2021 43.00 -0.54 -1.24% 44.27 44.49 41.9669 103,242
Feb 04 2021 43.54 -0.39 -0.89% 44.46 45.4399 43.35 62,121
Feb 03 2021 43.93 0.77 1.78% 43.00 44.84 42.755 125,899
Feb 02 2021 43.16 2.62 6.46% 40.81 43.695 39.84 142,864
Feb 01 2021 40.54 1.68 4.32% 38.80 40.94 38.80 109,426
Jan 29 2021 38.86 0.10 0.26% 39.41 42.00 37.65 392,213
Jan 28 2021 38.76 -0.44 -1.12% 40.22 40.72 37.35 121,707
Jan 27 2021 39.20 -0.04 -0.1% 38.03 41.15 36.62 272,820
See More Historical Prices »


Your Recent History
NASDAQ
DMRC
Digimarc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.