Home > Quotes > DMRC > Historical Prices
DMRC

Digimarc Corporation Historical Stock Prices

$21.81
*  
0.50
  negative  
2.24%
Get DMRC Alerts
*Delayed - data as of Jun. 19, 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: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  22.31  22.4399  21.81  21.81 4,684
06/19/2013 22.31 22.4399 21.81 21.81 4,684
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
03/15/2013 21.9 22.07 21.37 21.84 36,693
03/14/2013 21.86 22.08 21.745 21.89 7,297
03/13/2013 22 22.19 21.9 22.03 10,830
03/12/2013 22.15 22.3 21.97 22.02 11,002
03/11/2013 22.1 22.24 22.1 22.15 5,515
03/08/2013 22.28 22.28 22 22.08 11,544
03/07/2013 23.05 23.1699 22.21 22.25 12,357
03/06/2013 23.41 23.7199 22.71 23.08 6,643
03/05/2013 23.3 23.66 23.1 23.4 29,266
03/04/2013 22.6 23.49 22.5601 23.3 22,256
03/01/2013 22.33 22.75 22.33 22.69 22,841
02/28/2013 22.57 22.605 22.32 22.33 12,562
02/27/2013 22.83 22.91 22.59 22.64 11,150
02/26/2013 22.73 22.91 22.4 22.8 10,170
02/25/2013 23.63 24.03 22.68 22.68 21,663
02/22/2013 25.67 25.67 23.04 23.56 44,184
02/21/2013 25.82 26.789 25.183 25.59 76,716
02/20/2013 24.25 25.76 24.25 25 38,296
02/19/2013 23.19 24.2999 23.19 24.29 32,697
02/15/2013 22.67 23.195 22.26 22.94 15,799
02/14/2013 22.13 22.53 22.13 22.52 7,852
02/13/2013 22.34 22.34 22.1 22.25 8,026
02/12/2013 21.79 22.9599 21.79 22.25 49,976
02/11/2013 21.34 21.76 21.31 21.73 10,815
02/08/2013 21.38 21.6 21.31 21.31 7,639
02/07/2013 21.59 21.5999 21.4 21.41 6,744
02/06/2013 21.86 21.89 21.41 21.64 20,659
02/05/2013 21.75 22.0299 21.4 21.92 10,386
02/04/2013 21.4 21.69 21.165 21.58 18,359
02/01/2013 21.49 21.59 21.25 21.51 15,338
01/31/2013 21.41 21.64 21.3837 21.41 30,806
01/30/2013 21.54 21.71 21.4 21.41 8,366
01/29/2013 21.54 21.65 21.15 21.63 10,257
01/28/2013 21.67 21.85 21.43 21.65 15,641
01/25/2013 22 22.09 21.51 21.74 14,829
01/24/2013 22.29 22.29 21.54 21.98 17,618
01/23/2013 21.95 22.1699 21.9 22.04 7,398
01/22/2013 22.03 22.06 21.07 22.03 27,349
01/18/2013 22.2 22.25 22.13 22.21 11,834
01/17/2013 22.25 22.25 22.05 22.18 7,355
01/16/2013 22.33 22.45 21.84 22.22 9,234
01/15/2013 21.86 22.18 21.78 22.16 8,530
01/14/2013 22.14 22.18 22.04 22.11 4,036
01/11/2013 22.13 22.61 21.91 22.18 7,239
01/10/2013 22 22.19 21.79 22.19 4,679
01/09/2013 21.51 22.049 21.51 21.98 8,046
01/08/2013 21.73 21.8 20.72 21.42 33,605
01/07/2013 21.55 21.89 21.55 21.81 8,864
01/04/2013 21.75 21.8 21.41 21.59 16,446
01/03/2013 21.73 21.8499 21.5 21.58 15,514
01/02/2013 21.07 21.87 21.07 21.78 38,758
12/31/2012 19.88 20.76 19.85 20.7 10,853
12/28/2012 19.76 20.25 19.76 19.92 11,420
12/27/2012 19.73 20 19.4 19.87 15,622
12/26/2012 19.69 19.95 19.4 19.77 19,427
12/24/2012 20.57 20.57 19.5 19.7 12,339
12/21/2012 19.98 20.65 19.83 20.61 55,895
12/20/2012 20.45 20.74 19.385 20.06 28,761
12/19/2012 21.02 21.1 20.43 20.47 16,173
12/18/2012 20.37 20.99 20.32 20.95 13,799
12/17/2012 19.85 20.49 19.7051 20.37 22,364
12/14/2012 19.45 19.87 19.39 19.85 10,709
12/13/2012 18.96 19.62 18.96 19.55 29,196
12/12/2012 19.02 19.12 18.95 19 11,055
12/11/2012 19.07 19.13 18.841 19.13 26,912
12/10/2012 18.6601 19.13 18.6601 19.11 18,961
12/07/2012 19 19 18.5 18.87 16,246
12/06/2012 18.89 18.9699 18.74 18.86 5,775
12/05/2012 18.7 19.12 18.6401 18.87 19,187
12/04/2012 18.68 19.14 18.3715 18.79 28,465
12/03/2012 18.58 19.4599 18.49 18.61 43,904
11/30/2012 18 18.58 17.97 18.57 17,948
11/29/2012 18 18.2 17.93 17.99 50,051
11/28/2012 18 18.11 17.85 18 23,721
11/27/2012 18 18.12 17.9 17.98 37,959
11/26/2012 17.84 18.14 17.84 17.97 41,678
11/23/2012 18 18.04 17.88 18 16,580
11/21/2012 18 18.02 17.88 18 18,270
11/20/2012 18.09 18.26 17.68 17.91 13,254
11/19/2012 18.15 18.73 17.79 18.18 25,045
11/16/2012 18.75 18.75 17.92 18.01 38,600
11/15/2012 18.98 19.1 18.88 18.88 7,982
11/14/2012 19.37 19.42 18.59 18.81 14,898
11/13/2012 19.08 19.55 19.0043 19.39 8,698
11/12/2012 19.37 19.37 19.05 19.24 3,272
11/09/2012 19.03 19.74 18.76 19.25 26,434
11/08/2012 19.6 20.31 19.14 19.14 26,885
11/07/2012 20.35 20.35 19.61 19.61 19,443
11/06/2012 20.76 20.84 20.36 20.43 22,084
11/05/2012 20.62 21.8 20.45 20.64 18,511
11/02/2012 20.73 21.08 20.52 20.52 28,065
11/01/2012 19.71 20.88 19.69 20.83 81,205
10/31/2012 19.54 19.96 19.5 19.64 12,810
10/26/2012 19.5 20.14 19.24 19.52 22,731
10/25/2012 19.69 20 19.23 19.43 13,879
10/24/2012 19.81 19.81 19.43 19.43 13,610
10/23/2012 19.95 20.04 19.33 19.6 19,638
10/22/2012 20.5 20.73 19.9 20.07 17,482
10/19/2012 21.09 21.09 20.11 20.34 21,829
10/18/2012 21.73 21.84 21.0901 21.2 12,224
10/17/2012 21.85 21.95 21.6 21.68 3,374
10/16/2012 22.33 22.59 22.03 22.1 18,877
10/15/2012 22.51 22.51 22.15 22.28 8,507
10/12/2012 22.66 22.67 22.38 22.4 10,700
10/11/2012 22.54 22.67 22.41 22.6 3,644
10/10/2012 22.54 22.57 22.35 22.37 8,389
10/09/2012 22.69 22.8 22.4 22.65 8,727
10/08/2012 22.59 22.795 22.11 22.6 21,540
10/05/2012 22.41 22.74 21.82 22.35 27,414
10/04/2012 22.01 22.54 21.89 22.27 36,025
10/03/2012 22.19 22.28 21.8 21.95 9,225
10/02/2012 22.38 22.38 22.03 22.05 8,954
10/01/2012 22.38 22.38 22.07 22.11 5,576
09/28/2012 22.24 22.37 22.24 22.25 7,260
09/27/2012 22.5 22.82 22.26 22.38 10,110
09/26/2012 22.33 22.59 22.15 22.36 13,408
09/25/2012 23.19 23.19 22.0601 22.21 28,127
09/24/2012 22.5 23.23 22.4 23.13 24,584
09/21/2012 22.59 22.65 22 22.51 35,363
09/20/2012 22.603 22.67 21.85 22.19 18,816
09/19/2012 22.73 22.78 22.3 22.48 11,787
09/18/2012 22.49 22.67 22 22.58 20,968
09/17/2012 22.55 22.79 22.494 22.6 9,647
09/14/2012 22.36 22.82 22.27 22.73 30,624
09/13/2012 21.94 22.6 21.94 22.39 15,811
09/12/2012 22.36 22.36 21.65 22.02 7,824
09/11/2012 22.27 22.4 21.958 22.22 16,469
09/10/2012 22.1 22.25 21.65 22.24 7,035
09/07/2012 22.47 22.56 21.98 22.18 28,820
09/06/2012 21.78 22.47 21.68 22.34 15,195
09/05/2012 21.62 22 21.62 21.74 15,036
09/04/2012 21.88 22.11 21.31 21.74 34,523
08/31/2012 21.39 21.87 21.1901 21.74 12,978
08/30/2012 21.49 21.65 21.2317 21.24 6,489
08/29/2012 21.7 21.83 21.5 21.58 16,785
08/28/2012 21.57 21.61 21.45 21.54 17,682
08/27/2012 21.77 21.77 21.22 21.47 25,267
08/24/2012 21.59 21.75 21.39 21.6 15,407
08/23/2012 21.88 21.88 21.055 21.31 66,413
08/22/2012 22.12 22.12 21.6 21.8 10,094
08/21/2012 23.08 23.45 22.05 22.2 54,029
08/20/2012 23.55 23.55 22.95 23.05 14,207
08/17/2012 23.42 23.6 23.32 23.6 10,523
08/16/2012 22.66 23.64 22.66 23.55 22,956
08/15/2012 22.63 22.94 22.6 22.76 13,024
08/14/2012 23.01 23.5199 22.64 22.65 17,665
08/13/2012 22.2 23.04 22.2 22.99 24,661
08/10/2012 23.12 23.12 22.27 22.27 20,621
08/09/2012 22.8 23.2 22.8 23.13 9,549
08/08/2012 22.58 22.95 22.4 22.72 14,287
08/07/2012 23.44 23.45 21.93 22.84 27,500
08/06/2012 23.44 23.72 23.09 23.38 43,820
08/03/2012 23.26 23.93 23.01 23.35 23,056
08/02/2012 22.57 23.26 22.36 22.99 33,424
08/01/2012 24.33 24.33 22.335 22.49 44,261
07/31/2012 25.22 25.22 24.15 24.29 44,055
07/30/2012 26.21 26.4708 25.38 25.38 10,779
07/27/2012 25.46 26.35 25.34 26.28 44,355
07/26/2012 26.1 26.1 25.28 25.46 9,976
07/25/2012 25.5 26.06 25.2 25.84 50,019
07/24/2012 26.89 26.89 25.24 25.51 16,844
07/23/2012 27.06 27.33 25.87 26.89 40,473
07/20/2012 27.75 27.82 26.7201 27.64 41,193
07/19/2012 28 28 27.76 27.76 6,104
07/18/2012 27.76 28 27.76 28 11,607
07/17/2012 27.95 28 27.37 27.74 38,412
07/16/2012 27.7 27.9 27.67 27.83 8,476
07/13/2012 27.39 28.05 27.26 27.76 53,096
07/12/2012 26.52 27.5 26.3594 27.3 20,222
07/11/2012 26.35 26.74 26.01 26.66 39,320
07/10/2012 26.91 27.1 26.17 26.18 16,693
07/09/2012 26.72 26.94 26.63 26.73 7,535
07/06/2012 26.5 26.92 26.32 26.69 27,540
07/05/2012 26.6 26.91 26.13 26.62 19,532
07/03/2012 26.03 26.85 26.03 26.54 15,342
07/02/2012 25.58 26.24 25.17 26.24 38,483
06/29/2012 25.62 25.68 24.811 25.66 42,852
06/28/2012 24.92 25.371 24.6 25.3 23,636
06/27/2012 24.59 25.68 24.22 25.67 25,288
06/26/2012 24.42 24.92 24 24.63 31,077
06/25/2012 24.21 24.59 24.06 24.49 18,006
06/22/2012 24.34 24.84 24.2 24.73 175,079
06/21/2012 25.43 25.46 24.2 24.25 37,789
06/20/2012 26.2 26.2 25 25.48 50,431
06/19/2012 26.28 26.56 26.08 26.32 19,004
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.