DMRC

Digimarc Corporation Historical Stock Prices

$23.47
*  
0.50
2.18%
Get DMRC Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading DMRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DMRC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.81  24.1599  22.81  23.47 31,891
09/15/2014 24.2 24.2 22.75 22.97 27,491
09/12/2014 24.49 24.9699 24 24.28 36,520
09/11/2014 23.64 25.6499 23.5 24.88 40,524
09/10/2014 22.4 24.39 22.09 24.18 41,891
09/09/2014 23.2 23.75 22.21 22.41 48,340
09/08/2014 23.29 23.61 21.75 23.17 42,258
09/05/2014 24.17 24.24 23.26 23.54 32,409
09/04/2014 23.8 24.932 23.71 24.24 30,983
09/03/2014 24.07 24.08 23.5 23.83 27,348
09/02/2014 24.04 24.3391 23.79 24.03 18,153
08/29/2014 24.04 24.09 23.69 23.85 17,328
08/28/2014 23.79 24.75 23.54 23.94 30,208
08/27/2014 24.66 24.8899 23.75 23.93 31,736
08/26/2014 23.86 24.71 23.45 24.71 31,462
08/25/2014 24.96 25.03 23.7 23.77 18,421
08/22/2014 24.07 24.68 24.07 24.52 23,832
08/21/2014 24.13 24.27 23.3062 23.99 37,700
08/20/2014 24.34 24.4857 24.01 24.065 33,597
08/19/2014 25.03 25.35 24.2601 24.55 42,995
08/18/2014 24.68 25.25 24.39 25 41,283
08/15/2014 25.01 25.15 23.6 24.37 49,866
08/14/2014 24.67 25.21 24.67 24.76 20,919
08/13/2014 24.52 25 24.16 24.68 37,242
08/12/2014 25.94 25.94 24.07 24.29 26,507
08/11/2014 25.07 26.135 24.95 26.01 32,801
08/08/2014 24.77 25.269 24.62 24.8 30,490
08/07/2014 25.11 25.11 24.354 24.79 36,548
08/06/2014 24.23 25.2297 24.23 24.67 29,812
08/05/2014 23.59 25.44 23.59 24.52 69,072
08/04/2014 24.2 24.33 23.63 24.08 41,680
08/01/2014 25.39 25.42 24.1 24.21 51,596
07/31/2014 26.09 26.6316 25.32 25.36 59,813
07/30/2014 26.18 26.51 25.8 26.42 24,237
07/29/2014 25.85 26.81 25.85 25.87 29,506
07/28/2014 25.58 26.24 25.03 25.76 43,221
07/25/2014 26.83 26.85 25.26 25.53 72,572
07/24/2014 25.75 28.01 25.75 27.12 121,660
07/23/2014 26.83 27.88 25.751 25.91 60,709
07/22/2014 26.63 27.67 26.28 26.42 42,998
07/21/2014 27.92 27.92 26.35 26.37 76,993
07/18/2014 27.47 28.15 27.11 28.13 46,767
07/17/2014 28.33 28.6 27.4 27.51 74,573
07/16/2014 29.15 29.4 28.42 28.52 22,705
07/15/2014 30.51 30.58 28.54 28.59 32,967
07/14/2014 30.04 31.27 29.91 30.42 56,533
07/11/2014 29.64 30.15 29.53 29.93 37,019
07/10/2014 29.86 30.8138 29.25 29.67 63,521
07/09/2014 31.08 31.23 30.65 30.72 14,042
07/08/2014 32.59 32.59 31 31.07 74,518
07/07/2014 33.88 33.99 32.3 32.32 31,859
07/03/2014 33.9 34.1419 33.31 34.12 37,132
07/02/2014 33.79 34.9145 33.33 33.5 63,707
07/01/2014 32.51 34.43 32.48 34.01 54,513
06/30/2014 32.82 33.45 32.37 32.6 49,946
06/27/2014 32.75 33.53 32.52 33.07 66,701
06/26/2014 33.42 33.605 32.48 33.04 27,041
06/25/2014 32.8 33.68 32.8 33.47 51,182
06/24/2014 34.24 34.46 32.9503 32.99 44,023
06/23/2014 34.73 34.745 33.97 34.16 29,995
06/20/2014 34.24 34.97 33.96 34.62 66,914
06/19/2014 33.72 34.51 33.42 34.48 47,230
06/18/2014 34.8 34.8 33.07 33.45 41,017
06/17/2014 34.53 35.87 33.94 34.28 49,751
06/16/2014 34.83 34.83 33.27 34.68 55,002
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?