Digimarc Corporation (DMRC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.52

-0.71

(-3.19%)

At close: 04:00PM EDT

21.52

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	22.22	22.00	21.45	21.52	21.52	110,810
24 Apr 2024	22.40	23.12	22.07	22.23	22.23	170,800
23 Apr 2024	22.57	23.14	22.16	22.22	22.22	177,200
22 Apr 2024	22.65	23.14	22.09	22.59	22.59	253,400
19 Apr 2024	22.82	23.15	22.42	22.59	22.59	156,900
18 Apr 2024	22.59	23.06	22.50	22.99	22.99	147,100
17 Apr 2024	23.00	23.13	22.46	22.65	22.65	138,200
16 Apr 2024	22.62	23.51	22.34	22.95	22.95	222,400
15 Apr 2024	23.65	23.65	22.75	22.92	22.92	170,800
12 Apr 2024	23.90	24.08	23.26	23.43	23.43	100,300
11 Apr 2024	23.89	24.50	23.89	24.22	24.22	76,100
10 Apr 2024	23.54	24.15	23.11	23.79	23.79	156,800
09 Apr 2024	24.74	24.74	23.92	24.11	24.11	105,300
08 Apr 2024	24.68	24.87	24.28	24.66	24.66	101,000
05 Apr 2024	24.50	25.00	23.84	24.49	24.49	184,400
04 Apr 2024	26.42	26.42	24.65	24.74	24.74	199,500
03 Apr 2024	25.75	26.56	25.75	26.00	26.00	213,500
02 Apr 2024	26.16	26.39	25.36	25.94	25.94	107,300
01 Apr 2024	27.10	27.15	26.36	26.56	26.56	133,900
28 Mar 2024	27.07	27.27	26.67	27.18	27.18	266,700
27 Mar 2024	27.32	27.60	26.72	27.02	27.02	118,900
26 Mar 2024	27.36	28.34	26.89	27.17	27.17	89,100
25 Mar 2024	27.64	27.64	26.51	26.87	26.87	109,700
22 Mar 2024	27.02	28.40	26.43	27.51	27.51	193,900
21 Mar 2024	28.80	29.03	27.11	27.38	27.38	170,200
20 Mar 2024	27.36	28.90	27.20	28.57	28.57	200,100
19 Mar 2024	27.07	28.18	26.95	27.53	27.53	145,200
18 Mar 2024	27.01	28.17	26.30	27.16	27.16	132,200
15 Mar 2024	27.21	28.24	26.78	26.90	26.90	421,900
14 Mar 2024	30.64	30.64	27.02	27.60	27.60	232,700
13 Mar 2024	30.50	30.76	30.01	30.57	30.57	127,500
12 Mar 2024	30.84	31.24	30.32	30.78	30.78	135,800
11 Mar 2024	30.63	31.47	30.01	30.87	30.87	159,800
08 Mar 2024	31.00	31.79	30.53	30.84	30.84	173,000
07 Mar 2024	32.50	32.50	30.36	30.58	30.58	163,600
06 Mar 2024	33.20	33.26	31.56	32.13	32.13	154,500
05 Mar 2024	33.34	34.00	32.41	32.50	32.50	130,700
04 Mar 2024	35.53	35.53	33.27	33.80	33.80	146,300
01 Mar 2024	34.96	36.29	34.38	35.27	35.27	204,300
29 Feb 2024	39.50	40.72	34.27	35.06	35.06	415,900
28 Feb 2024	41.48	41.99	39.59	39.97	39.97	149,600
27 Feb 2024	38.92	41.97	38.25	41.69	41.69	188,300
26 Feb 2024	35.57	38.79	35.53	38.33	38.33	91,500
23 Feb 2024	36.30	36.79	35.16	35.87	35.87	50,700
22 Feb 2024	36.32	36.81	35.84	36.07	36.07	54,400
21 Feb 2024	36.34	37.07	35.27	35.91	35.91	56,800
20 Feb 2024	37.57	38.00	36.23	37.24	37.24	68,900
16 Feb 2024	39.10	39.70	38.19	38.39	38.39	67,400
15 Feb 2024	39.60	39.65	38.09	39.49	39.49	87,800
14 Feb 2024	38.08	39.07	37.41	38.89	38.89	75,900
13 Feb 2024	39.59	39.99	37.33	37.83	37.83	112,800
12 Feb 2024	41.56	43.43	40.05	41.62	41.62	158,900
09 Feb 2024	39.57	41.88	39.47	41.18	41.18	92,600
08 Feb 2024	38.00	39.69	37.79	39.37	39.37	58,700
07 Feb 2024	38.80	38.95	37.28	37.84	37.84	63,300
06 Feb 2024	36.75	38.80	36.75	38.80	38.80	67,700
05 Feb 2024	37.04	37.42	36.18	37.07	37.07	55,000
02 Feb 2024	35.72	37.75	35.60	37.18	37.18	58,100
01 Feb 2024	35.61	36.73	34.83	36.32	36.32	80,700
31 Jan 2024	36.89	37.10	35.30	35.42	35.42	73,200
30 Jan 2024	37.86	38.15	36.59	36.98	36.98	51,800
29 Jan 2024	37.26	38.25	36.71	38.20	38.20	73,300
26 Jan 2024	35.76	37.37	35.52	37.23	37.23	86,400
25 Jan 2024	37.60	38.07	35.12	35.38	35.38	129,500
24 Jan 2024	39.45	39.93	36.54	36.78	36.78	108,100
23 Jan 2024	39.57	39.57	38.34	38.81	38.81	86,800
22 Jan 2024	36.70	39.97	36.70	38.79	38.79	167,000
19 Jan 2024	36.58	36.58	35.00	36.12	36.12	56,700
18 Jan 2024	36.24	36.85	35.15	36.08	36.08	62,500
17 Jan 2024	35.01	36.04	34.61	35.92	35.92	60,300
16 Jan 2024	35.78	36.38	35.30	35.61	35.61	84,400
12 Jan 2024	36.48	37.00	35.98	36.27	36.27	91,700
11 Jan 2024	36.10	36.41	35.06	36.05	36.05	49,400
10 Jan 2024	35.63	36.25	35.32	36.22	36.22	46,100
09 Jan 2024	34.43	36.35	34.00	35.82	35.82	78,300
08 Jan 2024	33.64	35.35	33.63	35.18	35.18	48,700
05 Jan 2024	34.13	35.13	32.89	33.73	33.73	87,700
04 Jan 2024	34.90	34.90	34.15	34.43	34.43	62,700
03 Jan 2024	35.14	36.68	34.27	34.68	34.68	83,300
02 Jan 2024	36.00	36.78	35.00	35.43	35.43	99,500
29 Dec 2023	38.51	38.51	36.06	36.12	36.12	93,300
28 Dec 2023	37.46	38.95	36.90	38.50	38.50	108,800
27 Dec 2023	36.45	37.55	36.19	37.55	37.55	77,700
26 Dec 2023	36.27	36.76	35.90	36.49	36.49	96,600
22 Dec 2023	35.37	36.46	34.94	36.33	36.33	80,700
21 Dec 2023	35.07	35.22	34.25	34.89	34.89	116,300
20 Dec 2023	36.40	37.04	34.29	34.41	34.41	160,500
19 Dec 2023	36.41	36.85	35.95	36.52	36.52	88,800
18 Dec 2023	36.91	37.09	36.21	36.41	36.41	107,600
15 Dec 2023	36.68	37.45	36.05	36.83	36.83	163,100
14 Dec 2023	35.80	36.50	35.43	36.38	36.38	152,200
13 Dec 2023	33.93	35.28	33.02	35.23	35.23	115,200
12 Dec 2023	34.01	34.42	32.27	33.82	33.82	84,000
11 Dec 2023	34.06	34.97	33.25	34.00	34.00	189,100
08 Dec 2023	33.48	34.09	32.92	33.99	33.99	130,800
07 Dec 2023	33.58	33.86	32.64	33.48	33.48	112,900
06 Dec 2023	33.79	34.40	33.31	33.45	33.45	76,400
05 Dec 2023	33.50	33.59	32.94	33.28	33.28	113,800
04 Dec 2023	34.00	34.14	32.22	33.77	33.77	97,900
01 Dec 2023	33.39	34.16	32.88	34.03	34.03	115,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5953+0.0016(+0.27%)

ALL ORDS7,937.50-0.40(-0.01%)

OIL83.80+0.99(+1.20%)

GOLD2,344.40+6.00(+0.26%)

Digimarc Corporation (DMRC)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5953
+0.0016(+0.27%)

ALL ORDS
7,937.50
-0.40(-0.01%)

OIL
83.80
+0.99(+1.20%)

GOLD
2,344.40
+6.00(+0.26%)