Digimarc Corporation (DMRC) Historical Stock Data
22.36 ↓0.02 (-0.09%)
As of April 29, 2024, 1:31pm EST.
Historical Data
In the past 30 trading days, DMRC is down -0.51% a day on average. There have been 11 days where Digimarc Corporation closed green and 19 days where DMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.52 | 22.38 | ↑$0.86 (4.00%) | 21.35 | 22.63 | 192.23K |
| 2024-04-25 | 21.97 | 21.52 | ↓$0.45 (-2.05%) | 21.45 | 22.00 | 114.46K |
| 2024-04-24 | 22.40 | 22.23 | ↓$0.17 (-0.76%) | 22.07 | 23.12 | 170.75K |
| 2024-04-23 | 22.57 | 22.22 | ↓$0.35 (-1.55%) | 22.16 | 23.14 | 177.23K |
| 2024-04-22 | 22.65 | 22.59 | ↓$0.06 (-0.26%) | 22.09 | 23.14 | 253.45K |
| 2024-04-19 | 22.82 | 22.59 | ↓$0.23 (-1.01%) | 22.42 | 23.15 | 156.86K |
| 2024-04-18 | 22.59 | 22.99 | ↑$0.40 (1.77%) | 22.50 | 23.06 | 147.09K |
| 2024-04-17 | 23.00 | 22.65 | ↓$0.35 (-1.52%) | 22.46 | 23.13 | 138.19K |
| 2024-04-16 | 22.62 | 22.95 | ↑$0.33 (1.46%) | 22.34 | 23.51 | 222.39K |
| 2024-04-15 | 23.65 | 22.92 | ↓$0.73 (-3.09%) | 22.75 | 23.65 | 170.76K |
| 2024-04-12 | 23.90 | 23.43 | ↓$0.47 (-1.97%) | 23.26 | 24.08 | 100.31K |
| 2024-04-11 | 23.89 | 24.22 | ↑$0.33 (1.38%) | 23.89 | 24.50 | 76.13K |
| 2024-04-10 | 23.54 | 23.79 | ↑$0.25 (1.06%) | 23.11 | 24.15 | 156.83K |
| 2024-04-09 | 24.74 | 24.11 | ↓$0.63 (-2.55%) | 23.92 | 24.74 | 105.30K |
| 2024-04-08 | 24.68 | 24.66 | ↓$0.02 (-0.08%) | 24.28 | 24.87 | 100.99K |
| 2024-04-05 | 24.50 | 24.49 | ↓$0.01 (-0.04%) | 23.84 | 25.00 | 184.42K |
| 2024-04-04 | 26.42 | 24.74 | ↓$1.68 (-6.36%) | 24.65 | 26.42 | 199.50K |
| 2024-04-03 | 25.75 | 26.00 | ↑$0.25 (0.97%) | 25.75 | 26.56 | 213.49K |
| 2024-04-02 | 26.16 | 25.94 | ↓$0.22 (-0.84%) | 25.36 | 26.39 | 107.32K |
| 2024-04-01 | 27.10 | 26.56 | ↓$0.54 (-1.99%) | 26.36 | 27.15 | 133.86K |
| 2024-03-28 | 27.07 | 27.18 | ↑$0.11 (0.41%) | 26.67 | 27.27 | 266.70K |
| 2024-03-27 | 27.32 | 27.02 | ↓$0.30 (-1.10%) | 26.72 | 27.60 | 118.92K |
| 2024-03-26 | 27.36 | 27.17 | ↓$0.19 (-0.69%) | 26.89 | 28.34 | 89.09K |
| 2024-03-25 | 27.64 | 26.87 | ↓$0.77 (-2.79%) | 26.51 | 27.64 | 109.73K |
| 2024-03-22 | 27.02 | 27.51 | ↑$0.49 (1.81%) | 26.43 | 28.40 | 193.92K |
| 2024-03-21 | 28.80 | 27.38 | ↓$1.42 (-4.93%) | 27.11 | 29.03 | 170.25K |
| 2024-03-20 | 27.36 | 28.57 | ↑$1.21 (4.42%) | 27.20 | 28.90 | 200.07K |
| 2024-03-19 | 27.07 | 27.53 | ↑$0.46 (1.70%) | 26.95 | 28.18 | 145.24K |
| 2024-03-18 | 27.01 | 27.16 | ↑$0.15 (0.56%) | 26.30 | 28.17 | 132.23K |
| 2024-03-15 | 27.21 | 26.90 | ↓$0.31 (-1.14%) | 26.78 | 28.24 | 421.93K |
Create an account or log in to view more rows.
$DMRC I warned you all fairly you morons.
$DMRC Move up
let's buy
$DMRC has just been halted from trading due to volatility.
$DMRC lets go!!
$DMRC green is good
$DMRC LOADING UP HERE!
$DMRC HOLDING STRONG FOR ALL OF YOU
$DMRC headed back to all time highs shortly
$DMRC BULLS ALPHA
BEARS BETA
$DMRC the future is so bright .. I gotta wear shades..