DMRC

Digimarc Corporation Historical Stock Prices

$28.02
*  
0.51
1.85%
Get DMRC Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading DMRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DMRC Pre-Market
 
 
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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  27.46  28.09  26.99  28.02 28,422
01/29/2015 27.46 28.09 26.99 28.02 28,422
01/28/2015 28.14 28.15 27.03 27.51 42,423
01/27/2015 28.44 28.44 27.39 27.86 34,159
01/26/2015 27.37 28.55 26.66 28.16 45,074
01/23/2015 27.59 27.75 27.0101 27.02 12,946
01/22/2015 27.11 27.65 25.918 27.5 27,429
01/21/2015 27.28 28.03 26.49 26.78 49,851
01/20/2015 26.3 27.8199 25.67 27.46 75,601
01/16/2015 25.41 26.26 25.34 26.24 28,800
01/15/2015 26.75 26.75 25 25.48 66,127
01/14/2015 26.5 26.57 25.54 26.45 51,960
01/13/2015 27.14 27.93 25.9 26.25 46,152
01/12/2015 27.69 27.89 26.61 26.85 49,744
01/09/2015 26.81 28.02 26.81 27.79 39,650
01/08/2015 27.57 28.33 26.62 26.7 43,612
01/07/2015 26.6 27.728 25.7 27.19 64,748
01/06/2015 26.39 26.68 25.08 25.93 37,755
01/05/2015 26.87 27.32 26.01 26.31 35,794
01/02/2015 27.39 27.94 26.54 26.96 68,819
12/31/2014 27.24 27.7 26.86 27.15 53,316
12/30/2014 27.06 27.89 26.94 27.21 42,675
12/29/2014 29.09 29.9999 26.92 27.84 56,507
12/26/2014 29.44 30 28.99 29.33 24,658
12/24/2014 27.98 29.51 27.98 29.23 20,466
12/23/2014 27.13 28.05 26.85 27.64 33,725
12/22/2014 27.61 28.2 26.57 27.09 45,975
12/19/2014 30.42 30.64 27.05 27.23 124,333
12/18/2014 31 31.32 30.03 30.55 29,521
12/17/2014 31.3599 31.3599 30.04 30.98 85,568
12/16/2014 30 31.2 29.45 31 52,436
12/15/2014 28.44 30.75 27.93 30 59,293
12/12/2014 27.87 28.56 27.77 27.96 38,682
12/11/2014 29.71 30.48 28.12 28.3 49,050
12/10/2014 30.17 31.14 28.51 29.41 43,447
12/09/2014 28.27 30.8 28.14 30.48 47,600
12/08/2014 28.74 29.16 28.09 28.8 44,733
12/05/2014 27.88 28.89 27.88 28.49 45,943
12/04/2014 29 29.65 27.41 27.8 49,987
12/03/2014 27.23 29.3001 27.23 28.9 53,116
12/02/2014 24.83 27.91 24.83 27.3 671,963
12/01/2014 24.35 24.89 23.819 24.34 33,713
11/28/2014 25.56 25.88 23.89 24.17 6,763
11/26/2014 25.85 26.3239 25.07 25.4 10,974
11/25/2014 24.79 25.76 24.51 25.55 27,367
11/24/2014 24.45 25 24.31 24.88 19,346
11/21/2014 25.49 25.49 24.16 24.3 22,934
11/20/2014 25.01 25.41 24.62 25.02 20,095
11/19/2014 26.64 26.64 24.97 25 23,607
11/18/2014 26.42 27.04 25.51 26.62 42,305
11/17/2014 27.4 27.88 26.22 26.33 26,735
11/14/2014 28.73 28.73 27.3 27.4 29,315
11/13/2014 29.645 29.98 28.5 28.63 25,383
11/12/2014 29.45 30.05 29.05 29.64 37,372
11/11/2014 28.65 30.5 28.41 29.83 70,250
11/10/2014 27.87 28.98 27.85 28.82 27,276
11/07/2014 28.05 28.2 27.764 27.97 26,388
11/06/2014 28.04 28.55 27.83 28.23 16,097
11/05/2014 29.34 29.55 27.91 28.23 21,986
11/04/2014 28.1 29.82 27.8 28.95 45,452
11/03/2014 28.88 29.07 27.83 27.99 37,853
10/31/2014 30.37 30.37 28.7 28.99 56,623
10/30/2014 29.25 29.87 28.77 29.74 34,022
10/29/2014 29.26 29.385 28.45 29.28 26,182
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?