Home > Quotes > DMRC > Historical Prices
DMRC

Digimarc Corporation Historical Stock Prices

$22.31
*  
0.32
  negative  
1.46%
Get DMRC Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  22.10  22.50  21.9101  22.31 11,654
06/18/2013 22.25 22.5 21.9101 22.31 11,654
06/17/2013 22.79 23.25 21.8 21.99 11,692
06/14/2013 22.85 23.09 22.05 22.44 24,189
06/13/2013 22.72 23.16 22.6705 22.84 8,520
06/12/2013 23.23 23.6 22.35 22.64 24,262
06/11/2013 22.65 23.1999 22.496 22.98 8,073
06/10/2013 22.59 22.8 21.81 22.69 15,617
06/07/2013 22.69 22.77 22.1201 22.57 6,774
06/06/2013 22.26 22.5599 22.2 22.46 7,793
06/05/2013 22.91 22.9199 22.12 22.15 6,887
06/04/2013 23.55 23.7299 22.77 22.84 13,059
06/03/2013 23.02 23.78 22.59 23.59 28,170
05/31/2013 24.06 24.06 22.78 23.01 27,426
05/30/2013 24.6899 24.6899 23.58 24.3 10,246
05/29/2013 24.48 24.93 24.18 24.26 8,931
05/28/2013 25.35 25.49 24.36 24.73 18,536
05/24/2013 24.26 24.99 24.15 24.9 7,707
05/23/2013 24.2 24.7899 24.16 24.5 13,309
05/22/2013 25.05 25.373 24.19 24.51 13,115
05/21/2013 25.19 25.2499 24.8 25.09 7,438
05/20/2013 25.41 25.73 25.11 25.26 22,481
05/17/2013 24.54 25.81 24.515 25.3 32,038
05/16/2013 24.59 24.64 24.2 24.49 15,175
05/15/2013 24.01 24.63 24.01 24.6 8,676
05/14/2013 24.99 25 24.01 24.22 31,459
05/13/2013 24.99 24.99 23.76 24.44 28,823
05/10/2013 25.64 25.75 24.82 24.99 14,374
05/09/2013 25.53 25.68 24.5 25.49 23,738
05/08/2013 25.5 25.9999 25.27 25.5 25,986
05/07/2013 23.93 25.72 23.505 25.54 32,214
05/06/2013 23.19 23.93 22.81 23.93 37,374
05/03/2013 20.81 23.21 20.81 23.16 40,932
05/02/2013 20.598 20.95 20.5 20.87 7,961
05/01/2013 21.7601 21.9399 20.6 20.6 29,534
04/30/2013 21.95 21.99 21.7501 21.94 8,525
04/29/2013 21.57 21.94 21.37 21.79 20,186
04/26/2013 21.16 21.47 21.0901 21.37 13,314
04/25/2013 21.4199 21.4199 20.88 21.09 9,593
04/24/2013 20.65 21.1699 20.37 21.06 13,809
04/23/2013 20.14 20.76 19.55 20.76 11,743
04/22/2013 19.85 20.06 19.58 20 9,913
04/19/2013 19.92 20 19.81 19.89 7,439
04/18/2013 19.93 20.05 19.82 19.9 10,114
04/17/2013 20.09 20.09 19.05 19.83 32,862
04/16/2013 20.03 20.8938 19.91 20.22 14,120
04/15/2013 20.87 20.95 19.84 19.87 15,358
04/12/2013 21.15 21.15 20.35 20.95 24,333
04/11/2013 21.15 21.36 20.96 21.06 23,932
04/10/2013 20.18 21.22 20.18 21.11 28,547
04/09/2013 20.63 20.63 20.18 20.18 14,572
04/08/2013 21.03 21.03 20.09 20.53 36,578
04/05/2013 21 21.5349 20.94 21.02 12,593
04/04/2013 21.13 21.44 21.05 21.27 7,183
04/03/2013 21.49 21.54 21.2 21.2 8,016
04/02/2013 21.49 21.59 21.35 21.35 17,804
04/01/2013 21.9 21.9 21.3201 21.38 12,818
03/28/2013 21.68 22.03 21.375 21.97 24,811
03/27/2013 21.87 22.09 21.36 21.62 18,681
03/26/2013 22.03 22.17 21.61 22.09 10,822
03/25/2013 21.64 22.02 21.52 21.97 10,823
03/22/2013 21.81 22.079 21.53 21.71 6,487
03/21/2013 21.71 22.33 21.71 21.99 3,965
03/20/2013 21.67 22.04 21.67 21.95 8,674
03/19/2013 21.75 21.83 21.51 21.59 7,094
03/18/2013 21.64 21.82 21.58 21.66 12,395
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.