DMRC

Digimarc Corporation Historical Stock Prices

$38.13
*  
0.32
0.85%
Get DMRC Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

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.
16:00  38.06  39.3676  37.6139  38.13 69,318
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
05/01/2015 23.58 23.58 22.6 23 53,743
04/30/2015 24.88 25.27 23.32 23.4 38,671
04/29/2015 24.85 25.09 24.34 24.86 27,168
04/28/2015 24.13 25.5 24 25.09 45,206
04/27/2015 24.69 24.95 23.775 24.53 27,340
04/24/2015 24.16 24.78 24.16 24.76 10,296
04/23/2015 24.31 24.78 24.08 24.16 27,206
04/22/2015 24.66 24.69 24.02 24.32 23,011
04/21/2015 24.79 24.89 24.15 24.37 29,120
04/20/2015 22.52 24.61 22.46 24.51 27,476
04/17/2015 23.12 23.25 22.5 22.62 28,961
04/16/2015 22.83 23.5 22.83 23.33 22,149
04/15/2015 22.75 23.16 22.38 22.76 26,206
04/14/2015 21.88 22.81 21.7 22.77 16,998
04/13/2015 21.91 22.36 21.782 21.94 12,898
04/10/2015 21.76 22.29 21.17 21.79 35,085
04/09/2015 22.18 22.6 21.45 21.59 24,051
04/08/2015 21.94 22.27 21.85 22.1 10,570
04/07/2015 22.95 23.2299 21.88 21.88 28,707
04/06/2015 22.08 23.1099 21.488 22.82 32,045
04/02/2015 21.34 22.52 21.1 22.22 56,174
04/01/2015 21.94 22.0682 20.9 21.3 51,706
03/31/2015 22.9 23.019 21.8 21.95 63,805
03/30/2015 22.98 23.75 22.5 22.9 49,115
03/27/2015 21.51 22.8 21.51 22.79 21,051
03/26/2015 21.59 22.18 21.37 21.56 32,147
03/25/2015 23.11 23.3486 21.52 21.53 56,401
03/24/2015 23.12 23.3 22.88 22.89 16,607
03/23/2015 23.1 23.3036 22.63 22.96 22,055
03/20/2015 22.41 24.1799 22.41 23.04 80,944
03/19/2015 22.05 22.5999 22.05 22.39 28,649
03/18/2015 22.58 22.6 21.86 22.19 22,728
03/17/2015 22.23 22.68 22.2001 22.49 18,360
03/16/2015 22.27 22.6725 22.14 22.4 24,851
03/13/2015 22.34 22.4 21.8 22.19 23,672
03/12/2015 22.18 22.3999 21.97 22.29 32,471
03/11/2015 21.85 22.1199 21.51 22.04 39,536
03/10/2015 22.2 22.3199 21.51 21.8 47,846
03/09/2015 22 22.33 21.51 22.2 59,653
03/06/2015 22.3 22.6 21.73 21.81 36,941
03/05/2015 22.9 22.97 22.33 22.5 39,785
03/04/2015 23 23.07 22.39 22.75 80,488
03/03/2015 25.16 25.16 22.75 23.01 124,009
03/02/2015 26.44 26.51 25.01 25.16 73,506
02/27/2015 27.7 27.95 26.51 26.52 93,329
02/26/2015 28.13 28.623 27.18 27.66 61,481
02/25/2015 26.71 28.45 26.71 27.99 68,456
02/24/2015 26.59 26.8 26 26.61 41,470
02/23/2015 27.4 27.4 25.977 26.5 50,000
02/20/2015 29.08 29.08 26.56 27.5 110,626
02/19/2015 27.71 29.71 27.67 29.31 121,479
02/18/2015 27.79 27.97 27.24 27.69 26,517
02/17/2015 28.77 28.84 27.6846 27.75 12,489
02/13/2015 27.6 28.76 27.6 28.66 22,146
02/12/2015 27.18 27.75 27.04 27.68 28,791
02/11/2015 27.31 27.7699 27.07 27.17 28,486
02/10/2015 27.384 27.765 27.22 27.35 27,086
02/09/2015 27.48 27.84 26.98 27.36 27,463
02/06/2015 27.33 27.88 27.33 27.51 35,977
02/05/2015 27.0615 27.5899 26.89 27.44 21,860
02/04/2015 27.17 27.82 26.9 26.97 37,077
02/03/2015 26.46 27.1 26.26 27.04 26,827
02/02/2015 27.22 27.2299 26.04 26.4 57,279
01/30/2015 27.67 28.1699 27 27.02 36,085
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
10/28/2014 28.13 29.27 28.12 29.03 62,301
10/27/2014 27.08 27.97 26 27.84 39,455
10/24/2014 26.03 27.89 25.33 27.06 62,975
10/23/2014 24.96 26.228 24.16 26.19 59,178
10/22/2014 24.8 24.946 23.74 24.27 35,925
10/21/2014 24.38 25.05 24.2 24.81 20,194
10/20/2014 24.01 24.33 23.74 24.23 23,841
10/17/2014 25.38 25.38 23.7 24.25 45,842
10/16/2014 23.47 25.25 23.47 25 54,283
10/15/2014 23.38 24.25 22.74 24.16 53,493
10/14/2014 22.75 23.91 22.73 23.84 89,409
10/13/2014 21.29 22.98 21.13 22.44 50,703
10/10/2014 21.55 22.162 21.14 21.37 39,431
10/09/2014 23.56 23.56 21.5 21.75 44,220
10/08/2014 23.45 23.89 22.15 23.51 53,610
10/07/2014 24.5 24.635 23.44 23.57 91,345
10/06/2014 24.23 24.99 23.896 24.57 44,862
10/03/2014 24.2 24.97 23.23 24 79,333
10/02/2014 20.52 25.2099 20.52 23.82 95,637
10/01/2014 20.61 21.11 20.04 20.39 60,118
09/30/2014 21.04 21.2905 20.63 20.71 33,376
09/29/2014 20.17 21.03 20.17 20.96 60,839
09/26/2014 20.44 20.8976 20.29 20.49 13,454
09/25/2014 20.75 20.75 19.8 20.35 45,559
09/24/2014 21.42 21.42 20.782 20.8 39,774
09/23/2014 21.02 21.6199 20.957 21.17 60,191
09/22/2014 21.06 21.75 20.5 21.37 55,676
09/19/2014 23.39 23.5 21.2499 21.41 75,419
09/18/2014 23.3 24.33 23.11 23.29 27,624
09/17/2014 23.41 23.44 22.83 22.94 15,255
09/16/2014 22.81 24.1599 22.81 23.47 32,517
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
*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?