Digimarc Corporation (DMRC) Historical Stock Data
22.92 ↓0.51 (-2.18%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DMRC is down -1.38% a day on average. There have been 10 days where Digimarc Corporation closed green and 20 days where DMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 30.64 | 27.60 | ↓$3.05 (-9.94%) | 27.02 | 30.64 | 232.68K |
| 2024-03-13 | 30.50 | 30.57 | ↑$0.07 (0.23%) | 30.01 | 30.76 | 127.48K |
| 2024-03-12 | 30.84 | 30.78 | ↓$0.06 (-0.19%) | 30.32 | 31.24 | 135.78K |
| 2024-03-11 | 30.63 | 30.87 | ↑$0.24 (0.78%) | 30.01 | 31.47 | 159.76K |
| 2024-03-08 | 31.00 | 30.84 | ↓$0.16 (-0.52%) | 30.53 | 31.79 | 173K |
| 2024-03-07 | 32.50 | 30.58 | ↓$1.92 (-5.91%) | 30.36 | 32.50 | 163.56K |
| 2024-03-06 | 33.20 | 32.13 | ↓$1.07 (-3.22%) | 31.56 | 33.26 | 152.86K |
| 2024-03-05 | 33.34 | 32.50 | ↓$0.84 (-2.52%) | 32.41 | 34.00 | 130.73K |
| 2024-03-04 | 35.53 | 33.80 | ↓$1.73 (-4.87%) | 33.27 | 35.53 | 146.30K |
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..