Quantcast
DMRC

Digimarc Corporation Common Stock Historical Stock Prices

$43.67
*  
0.36
0.82%
Get DMRC Alerts
*Delayed - data as of Jul. 22, 2019 13:36 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
13:36 44.19 44.60 43.12 43.67 37,258
07/19/2019 44.66 45.51 43.59 44.03 144,111
07/18/2019 44.14 45.09 43.49 44.17 75,638
07/17/2019 45.7 46.16 42.94 44.18 136,777
07/16/2019 47.05 47.5 45.66 45.71 78,194
07/15/2019 45.59 47.23 44.69 47.1 73,105
07/12/2019 45.61 46.2604 44.29 45.57 98,108
07/11/2019 46.92 47.34 44.78 45.67 81,213
07/10/2019 46.33 47.67 45.77 47.07 94,530
07/09/2019 44.74 46.2 44.64 46.1 82,860
07/08/2019 46.12 46.5 44.53 44.95 77,601
07/05/2019 45.1 46.59 44.71 46.58 83,916
07/03/2019 45.86 45.95 44.6956 45.44 57,679
07/02/2019 45.37 46.38 44 45.77 125,322
07/01/2019 45 47.2 44.62 45.61 205,770
06/28/2019 43.63 44.58 43.5 44.39 200,467
06/27/2019 42.12 44.63 42.12 43.86 104,816
06/26/2019 42.15 43.25 41.55 42.09 79,905
06/25/2019 42.51 44.43 41.3 41.9 145,913
06/24/2019 42.49 43.69 41.01 42.61 151,047
06/21/2019 45.8 45.8 41.85 42.73 361,279
06/20/2019 51.5 52.37 45.57 45.92 227,506
06/19/2019 50.96 52.12 50.505 51.43 245,412
06/18/2019 51.84 52.9 50.7723 51.05 86,020
06/17/2019 50.87 52.16 50.3411 51.37 82,849
06/14/2019 50.64 51.0999 50.09 50.59 106,219
06/13/2019 51.87 52.4899 50.3848 50.6 87,738
06/12/2019 50.93 51.72 50.02 51.72 47,847
06/11/2019 53.27 53.91 50.05 50.98 78,413
06/10/2019 54.56 55.13 51.68 52.83 92,085
06/07/2019 50.15 54.3762 50.15 53.78 117,985
06/06/2019 53.73 53.83 49.02 49.93 140,281
06/05/2019 53.08 54.2872 50.67 53.76 122,487
06/04/2019 51.9 52.94 49.93 52.78 182,985
06/03/2019 52.66 53.17 48.8908 51.21 320,942
05/31/2019 51.9 54.04 50.5 52.56 303,646
05/30/2019 59.64 60.3414 52.86 52.915 428,129
05/29/2019 65.38 66 63.59 64.78 277,580
05/28/2019 65.42 66.5 64.77 65.56 306,922
05/24/2019 63.83 64.58 62.135 64.1 176,410
05/23/2019 62.46 64.2151 61.51 63.67 224,202
05/22/2019 63.87 65.91 62.7042 63.5 219,869
05/21/2019 58.93 63.99 58.54 63.7 428,612
05/20/2019 58 59.78 57.69 58.76 139,011
05/17/2019 59.11 59.95 57.52 58.05 136,264
05/16/2019 60.28 62 59.42 59.97 186,401
05/15/2019 58.52 62.1 58.52 60.05 291,520
05/14/2019 55.24 60.0499 54.52 59.39 224,113
05/13/2019 56.95 57.575 53.53 55.03 166,708
05/10/2019 57 59.79 55.55 58.28 321,749
05/09/2019 59.65 60.25 57.5 57.76 330,082
05/08/2019 54.54 61.88 54 60.92 412,745
05/07/2019 53 55.11 51 54.6 303,773
05/06/2019 47 56.6 46.22 54.93 500,936
05/03/2019 47.51 50.4 47.2 47.96 485,257
05/02/2019 40 50.8 39 47.92 1,929,689
05/01/2019 30.29 33.3599 28.86 33.1 386,126
04/30/2019 31.24 31.81 29.66 29.79 93,042
04/29/2019 31.59 31.82 30.76 31 90,512
04/26/2019 30.85 31.8 30.22 31.6 59,437
04/25/2019 29.76 30.91 29.5182 30.78 86,530
04/24/2019 28.26 29.96 27.65 29.86 151,228
04/23/2019 28.03 28.51 27.59 28.26 96,479
04/22/2019 27.86 28.985 27.56 27.97 100,657
*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?



Smart Portfolio