DMRC

Digimarc Corporation Common Stock Historical Stock Prices

$30.05
*  
0.63
2.14%
Get DMRC Alerts
*Delayed - data as of May 3, 2016 12:24 ET  -  Find a broker to begin trading DMRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DMRC Real Time
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:24 29.70 30.22 29.21 30.05 13,635
05/02/2016 30.08 30.175 29.22 29.42 56,836
04/29/2016 30.6 30.68 29.59 29.85 60,592
04/28/2016 27.8 30.7599 27.8 30.52 91,538
04/27/2016 28.26 28.85 27.8 28.37 51,147
04/26/2016 28.85 28.85 27.83 28.21 51,160
04/25/2016 28.96 29.39 28.1101 28.44 52,237
04/22/2016 28.7 29.17 27.5108 29.15 58,717
04/21/2016 28 28.7199 27.6 28.35 58,389
04/20/2016 27.25 27.9499 26.85 27.73 33,322
04/19/2016 27.49 27.68 26.41 26.98 43,208
04/18/2016 26.29 27.25 26.29 27.16 27,732
04/15/2016 27.5 27.83 26.3001 27.13 90,116
04/14/2016 27.2 27.93 26.98 27.46 63,172
04/13/2016 26.81 27.43 26.2745 27.07 56,069
04/12/2016 26.23 26.79 25.58 26.53 54,819
04/11/2016 27.1 27.15 25.79 26.07 52,289
04/08/2016 27.63 28.01 26.42 27 66,412
04/07/2016 27.82 28.1269 27.09 27.46 47,459
04/06/2016 28.5 28.67 27.56 28.21 44,461
04/05/2016 29.35 29.46 28.5 28.58 65,831
04/04/2016 29.83 30.155 29.36 29.41 154,754
04/01/2016 30.41 30.65 29.25 29.99 147,683
03/31/2016 31.65 32.11 30.29 30.3 115,511
03/30/2016 32.5 33.2158 31.46 32.02 98,743
03/29/2016 30.54 32.64 30.0201 32.59 112,318
03/28/2016 30.5 31.2482 29.82 30.6 81,719
03/24/2016 30.25 31.51 29.76 30.57 99,192
03/23/2016 28.79 30.63 27.5 29.79 142,266
03/22/2016 28.75 29.332 27.8801 29 85,955
03/21/2016 28.78 29.0599 27.5201 28.76 113,152
03/18/2016 27.43 29.48 26.91 28.55 109,086
03/17/2016 26.98 27.46 26.29 27.25 70,521
03/16/2016 27.09 27.6 26.5 27.2 51,617
03/15/2016 27.58 27.585 26.73 27.26 77,076
03/14/2016 27.54 28.2 27.45 27.64 75,707
03/11/2016 27.38 27.85 26.26 27.85 112,100
03/10/2016 28.38 28.607 26.23 27.29 91,790
03/09/2016 27.72 29.075 27.13 28.35 82,052
03/08/2016 26.95 28.0599 26.25 27.63 135,392
03/07/2016 27.11 27.75 26.66 27.11 122,235
03/04/2016 28.04 29.08 26.87 27.21 155,143
03/03/2016 31.08 31.08 27.72 28.04 201,806
03/02/2016 31.53 31.9899 30.55 31.2 82,757
03/01/2016 30.57 31.8699 29.93 31.16 127,336
02/29/2016 31.85 32.19 29.95 30.27 85,886
02/26/2016 30.27 32.1503 30.2016 31.87 108,481
02/25/2016 27.35 31.8299 26.25 30.17 147,637
02/24/2016 28.25 29 27.35 28.41 81,312
02/23/2016 29.35 29.6299 28.55 28.68 52,232
02/22/2016 28.99 29.78 28.85 29.22 64,044
02/19/2016 29.04 30.22 28.5 28.82 57,004
02/18/2016 31.19 31.19 28.5 29.17 54,383
02/17/2016 29.9 30.9999 29.49 30.78 82,146
02/16/2016 28.88 30.35 28.67 29.6 59,428
02/12/2016 28.99 29.53 27.975 28.55 34,582
02/11/2016 28.24 29.3457 28.01 28.44 102,898
02/10/2016 30.29 30.29 28.51 28.84 76,714
02/09/2016 27.82 29.59 27.515 28.98 56,711
02/08/2016 31.25 31.28 27.5001 28.1 213,317
02/05/2016 34.2 34.57 31.25 31.55 99,727
02/04/2016 35 35.8099 34.09 34.31 55,935
02/03/2016 32.88 35.59 32.1441 35.24 108,665
02/02/2016 34.31 34.69 32.6 32.76 67,454
02/01/2016 35.59 35.59 33.2 34.67 98,381
01/29/2016 34.14 36.35 33.71 35.78 119,662
01/28/2016 36.48 36.48 33.87 34.05 87,104
01/27/2016 36.09 36.6 35.26 35.42 60,520
01/26/2016 37.25 37.9699 36.2 36.46 76,835
01/25/2016 37.62 38.5999 37.02 37.31 66,880
01/22/2016 36.36 37.86 36.0758 37.37 47,271
01/21/2016 38.05 39.25 35.65 35.98 131,836
01/20/2016 36.65 38.18 35.02 37.87 130,869
01/19/2016 41.2 41.56 36.3066 37.53 205,645
01/15/2016 40.76 42.22 39.6762 41.08 135,342
01/14/2016 44.5 44.94 41.99 42.27 252,561
01/13/2016 42.5 44.85 42 43.02 316,540
01/12/2016 36.97 42.12 36.97 41.78 257,147
01/11/2016 34.5 35.41 34.19 34.94 90,087
01/08/2016 35.21 35.55 33.725 34.05 86,493
01/07/2016 34.36 37.04 32.988 35.21 157,120
01/06/2016 32.43 33.33 32.01 32.24 78,284
01/05/2016 34.01 34.01 32.49 32.5 158,836
01/04/2016 36 38.2925 33.75 34.03 147,579
12/31/2015 37.72 37.8 36.51 36.51 98,709
12/30/2015 37.75 38.6 37.6 37.85 45,344
12/29/2015 38.89 39.34 37.59 38.14 70,207
12/28/2015 37.9 39 37.63 38.89 86,625
12/24/2015 37.51 38.74 37.24 38.05 62,259
12/23/2015 35.83 37.78 35.23 37.76 64,370
12/22/2015 34.5 35.7 33.31 35.67 112,898
12/21/2015 31.88 34.125 31.85 33.97 58,713
12/18/2015 32.57 33.44 31.81 31.81 88,805
12/17/2015 33.01 33.39 31.85 32.57 66,216
12/16/2015 31.63 33.9999 31.63 33.24 87,477
12/15/2015 32.53 32.53 31.7 32.08 70,826
12/14/2015 32.23 32.96 31.81 32.37 58,313
12/11/2015 32.59 33.19 32.03 32.33 56,313
12/10/2015 33.6 33.99 32.32 33.14 90,522
12/09/2015 31.56 32.13 30.63 31.49 68,974
12/08/2015 31.1 32.51 30.89 31.69 46,510
12/07/2015 32.87 33.78 30.9142 31.58 78,497
12/04/2015 31.93 33.57 31.57 33.2 96,685
12/03/2015 32.97 33.46 31.74 32.04 85,606
12/02/2015 33.9 34.6 32.76 32.96 81,698
12/01/2015 35.49 35.95 33.59 33.97 102,905
11/30/2015 33.74 35.92 32.975 35.58 125,298
11/27/2015 34.17 34.4299 33.49 33.87 37,632
11/25/2015 32.61 34.25 32.0701 33.98 113,874
11/24/2015 34.58 34.58 31.42 32.9 117,943
11/23/2015 29.91 35.17 29.18 35.03 235,889
11/20/2015 27.34 30.35 26.935 29.51 140,116
11/19/2015 26.2 27.23 26.12 26.65 51,749
11/18/2015 26.46 26.6 25.87 26.36 82,116
11/17/2015 27.11 27.44 26.01 26.52 70,774
11/16/2015 26.1 27.02 25.59 26.91 82,262
11/13/2015 27.51 27.51 25.6001 26.06 89,769
11/12/2015 25.5 26.31 25.25 26.28 146,105
11/11/2015 25.28 25.615 24.65 25.59 92,524
11/10/2015 25.66 26.42 25 25.28 96,781
11/09/2015 25.74 26.97 25.3 25.79 125,197
11/06/2015 24.34 26.06 23.77 25.74 131,797
11/05/2015 25.4 26.4999 23.74 24.32 81,149
11/04/2015 26.09 27 24.952 25.45 142,074
11/03/2015 23.85 26.8 23.7 25.94 254,687
11/02/2015 22.7 25.45 21.8 24.12 278,942
10/30/2015 24.94 25.45 22 22.46 437,667
10/29/2015 33.82 35.82 23.81 24.85 965,621
10/28/2015 34.46 35.32 33.6 34.61 79,536
10/27/2015 34.87 35.84 33.6673 34.26 67,681
10/26/2015 35.65 36.215 34.53 35.03 58,883
10/23/2015 35.82 36.48 35.01 35.58 86,093
10/22/2015 36.18 36.75 35.05 35.47 70,345
10/21/2015 37.62 37.69 35.85 35.99 136,074
10/20/2015 37.24 38.218 36.27 37.45 165,440
10/19/2015 38.29 38.7499 36.6 36.99 93,394
10/16/2015 36.93 38.52 36.17 38.19 153,224
10/15/2015 36 36.79 34.88 36.73 83,737
10/14/2015 35.38 36.24 34.0501 35.93 97,270
10/13/2015 34.31 35.9 34.07 35.23 101,814
10/12/2015 35.45 35.45 33.58 34.6 57,702
10/09/2015 35 35.06 34.23 34.82 62,255
10/08/2015 34.06 34.3999 32.7 34.3 76,818
10/07/2015 32.39 33.82 32.11 33.74 82,674
10/06/2015 30.65 32.56 30.27 32.28 174,622
10/05/2015 30.14 31.91 29.97 30.8 132,634
10/02/2015 29.41 30.645 28.05 29.99 117,026
10/01/2015 30.62 30.68 28.81 29.84 116,501
09/30/2015 31.63 31.853 29.875 30.55 155,427
09/29/2015 32.1 32.2799 30.63 31.08 107,571
09/28/2015 33.17 33.2158 31.01 31.68 108,629
09/25/2015 36.59 36.77 32.9 33.16 127,859
09/24/2015 36.22 36.81 35.36 36.37 222,795
09/23/2015 37.21 37.57 35.8 36.31 74,593
09/22/2015 37 37.36 35.77 37.01 78,286
09/21/2015 36.38 37.86 35.98 37.59 111,885
09/18/2015 36.12 37.3599 35.79 36.21 93,087
09/17/2015 35.29 37.2499 35.29 36.56 104,292
09/16/2015 35.23 36.09 34.55 35.5 96,208
09/15/2015 34.59 35.892 34.25 35.28 92,519
09/14/2015 35.97 36.24 33.58 34.23 118,803
09/11/2015 38.5 38.7 35.66 35.96 83,212
09/10/2015 39.75 39.89 37.7205 38.55 64,932
09/09/2015 39.1 40.2 38.1 39.68 132,248
09/08/2015 38.952 39.82 38.28 38.96 103,389
09/04/2015 37.73 39.09 37.26 38.12 36,715
09/03/2015 39.53 39.63 38.01 38.09 64,639
09/02/2015 37.53 39.31 36.7 39.25 67,418
09/01/2015 37.68 38.35 36.71 37.15 65,790
08/31/2015 38.06 39.3676 37.6139 38.13 69,418
08/28/2015 34.68 38.4 34.48 37.81 202,760
08/27/2015 34.68 35.24 33.28 34.92 70,183
08/26/2015 34.25 34.709 32.53 34.3 229,509
08/25/2015 36.23 36.31 33.22 33.45 210,502
08/24/2015 35.37 37.42 34.07 35.12 192,076
08/21/2015 35.2 37.11 34.52 36.52 120,641
08/20/2015 36.57 38.5 34.9 35.27 132,320
08/19/2015 37 38.9 35.41 36.75 120,334
08/18/2015 38.28 38.45 35.89 37.21 75,067
08/17/2015 37.82 38.18 37.2 37.95 71,483
08/14/2015 37.22 37.85 36.2 37.6 48,526
08/13/2015 36.24 38.98 36.24 37.13 174,508
08/12/2015 36.32 36.84 35.128 36.14 52,682
08/11/2015 37.08 37.97 36.48 36.57 112,035
08/10/2015 38.64 39.9284 36.89 37.01 177,582
08/07/2015 39.3 39.89 37.7 38.55 91,665
08/06/2015 40.3 40.6107 39.06 39.57 97,810
08/05/2015 38.42 40.47 38.42 39.99 74,967
08/04/2015 38.37 39.16 37.57 38.92 51,556
08/03/2015 39.3 39.96 37.73 38.19 67,116
07/31/2015 37 41.13 37 39.74 121,856
07/30/2015 37 37.6799 35.88 37.06 335,337
07/29/2015 40.1 40.1 37 37.01 160,692
07/28/2015 41.13 42.1 39.68 40.07 129,176
07/27/2015 45.37 45.37 40.74 41.01 127,630
07/24/2015 42.78 49.25 42.78 44.93 532,430
07/23/2015 38.91 42.97 38.512 42.84 187,364
07/22/2015 36.83 38.82 36.61 38.52 60,842
07/21/2015 37.31 37.9937 36.58 36.76 50,404
07/20/2015 37.84 38.99 37.14 37.3 59,067
07/17/2015 37.93 38.61 37.31 38.01 29,640
07/16/2015 38.83 38.83 37.445 37.84 30,369
07/15/2015 39.45 39.45 37.51 38.72 67,060
07/14/2015 36.87 39.88 36.87 39.47 70,924
07/13/2015 37.27 37.745 36.68 36.8 57,583
07/10/2015 37.7 38.02 36.69 37.28 74,313
07/09/2015 37.63 39.14 36.75 36.95 72,269
07/08/2015 38.26 38.3 36.5 36.99 69,151
07/07/2015 39.95 39.95 37.45 38.43 67,424
07/06/2015 39.39 39.8499 38.55 39.61 58,732
07/02/2015 39.58 40 37.31 39.78 157,643
07/01/2015 45.89 45.9 39.87 40.03 249,718
06/30/2015 43.86 45.43 43.86 45.14 122,117
06/29/2015 42.5 43.5588 42 43.33 111,803
06/26/2015 43.72 43.7999 41.05 43.19 195,191
06/25/2015 39.18 43.74 39.1 43.24 270,907
06/24/2015 37.27 39 37.2 38.86 130,509
06/23/2015 33.05 37.99 32.13 37.15 271,599
06/22/2015 32.5 33.04 32.19 32.69 61,819
06/19/2015 32.14 32.5 31.5 32.17 33,586
06/18/2015 31.35 32.26 30.86 32.17 43,866
06/17/2015 31.98 32.0367 30.5831 31.33 25,346
06/16/2015 30.7 32.32 30.7 31.96 39,461
06/15/2015 30.253 31.01 29.91 30.82 37,060
06/12/2015 30.43 31.42 30.104 30.58 23,800
06/11/2015 31.13 31.46 30.18 30.51 34,181
06/10/2015 31.04 31.9799 30.65 31.48 47,233
06/09/2015 30.5 31.09 29.9 30.9 35,933
06/08/2015 30.21 30.8825 29.8 30.52 42,277
06/05/2015 28.41 30.49 27.55 30.17 63,558
06/04/2015 29.09 29.53 28.15 28.41 107,716
06/03/2015 29.96 30 29.01 29.19 140,525
06/02/2015 29.8 30.3288 29.4 29.8 45,739
06/01/2015 31.22 31.22 29.54 29.8 48,258
05/29/2015 30.93 31.15 30.414 30.89 49,042
05/28/2015 31.06 31.1 30.51 30.81 33,104
05/27/2015 31.31 31.35 29.76 31.05 38,396
05/26/2015 30.92 31.4 30 30.97 45,500
05/22/2015 30.12 31.15 29.785 30.98 74,224
05/21/2015 29.32 29.888 29.06 29.69 31,102
05/20/2015 29.52 29.74 28.45 29.17 17,855
05/19/2015 28.9 29.98 28.41 29.54 53,652
05/18/2015 27.1 29.47 27.1 29.07 67,942
05/15/2015 25.72 28.22 25.72 27.94 54,234
05/14/2015 25.09 26.26 25.06 25.63 51,189
05/13/2015 23.26 25.31 23.26 25.1 29,578
05/12/2015 23.52 23.98 22.8185 23.34 36,915
05/11/2015 24.14 25.3357 23.4 23.53 50,737
05/08/2015 24.6 25.33 23.7901 24.46 35,356
05/07/2015 23.828 24.75 23.53 24.17 29,098
05/06/2015 23.81 24.22 23.695 23.89 26,207
05/05/2015 23.9 24.99 23.1818 23.85 29,585
05/04/2015 24.1 24.52 22.75 24.11 40,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?