Digimarc Corporation (DMRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

22.88

+0.27

(+1.19%)

At close: 04:00PM EDT

22.43

-0.45

(-1.97%)

After hours:

05:52PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	24.08	25.75	22.55	22.88	22.88	377,203
May 02, 2024	21.90	22.64	21.61	22.61	22.61	175,300
May 01, 2024	21.32	22.64	21.00	21.83	21.83	161,900
Apr 30, 2024	21.60	22.04	21.14	21.14	21.14	211,100
Apr 29, 2024	22.39	22.59	21.75	21.82	21.82	105,100
Apr 26, 2024	21.52	22.63	21.35	22.38	22.38	192,200
Apr 25, 2024	21.97	22.00	21.45	21.52	21.52	114,500
Apr 24, 2024	22.40	23.12	22.07	22.23	22.23	170,800
Apr 23, 2024	22.57	23.14	22.16	22.22	22.22	177,200
Apr 22, 2024	22.65	23.14	22.09	22.59	22.59	253,400
Apr 19, 2024	22.82	23.15	22.42	22.59	22.59	156,900
Apr 18, 2024	22.59	23.06	22.50	22.99	22.99	147,100
Apr 17, 2024	23.00	23.13	22.46	22.65	22.65	138,200
Apr 16, 2024	22.62	23.51	22.34	22.95	22.95	222,400
Apr 15, 2024	23.65	23.65	22.75	22.92	22.92	170,800
Apr 12, 2024	23.90	24.08	23.26	23.43	23.43	100,300
Apr 11, 2024	23.89	24.50	23.89	24.22	24.22	76,100
Apr 10, 2024	23.54	24.15	23.11	23.79	23.79	156,800
Apr 09, 2024	24.74	24.74	23.92	24.11	24.11	105,300
Apr 08, 2024	24.68	24.87	24.28	24.66	24.66	101,000
Apr 05, 2024	24.50	25.00	23.84	24.49	24.49	184,400
Apr 04, 2024	26.42	26.42	24.65	24.74	24.74	199,500
Apr 03, 2024	25.75	26.56	25.75	26.00	26.00	213,500
Apr 02, 2024	26.16	26.39	25.36	25.94	25.94	107,300
Apr 01, 2024	27.10	27.15	26.36	26.56	26.56	133,900
Mar 28, 2024	27.07	27.27	26.67	27.18	27.18	266,700
Mar 27, 2024	27.32	27.60	26.72	27.02	27.02	118,900
Mar 26, 2024	27.36	28.34	26.89	27.17	27.17	89,100
Mar 25, 2024	27.64	27.64	26.51	26.87	26.87	109,700
Mar 22, 2024	27.02	28.40	26.43	27.51	27.51	193,900
Mar 21, 2024	28.80	29.03	27.11	27.38	27.38	170,200
Mar 20, 2024	27.36	28.90	27.20	28.57	28.57	200,100
Mar 19, 2024	27.07	28.18	26.95	27.53	27.53	145,200
Mar 18, 2024	27.01	28.17	26.30	27.16	27.16	132,200
Mar 15, 2024	27.21	28.24	26.78	26.90	26.90	421,900
Mar 14, 2024	30.64	30.64	27.02	27.60	27.60	232,700
Mar 13, 2024	30.50	30.76	30.01	30.57	30.57	127,500
Mar 12, 2024	30.84	31.24	30.32	30.78	30.78	135,800
Mar 11, 2024	30.63	31.47	30.01	30.87	30.87	159,800
Mar 08, 2024	31.00	31.79	30.53	30.84	30.84	173,000
Mar 07, 2024	32.50	32.50	30.36	30.58	30.58	163,600
Mar 06, 2024	33.20	33.26	31.56	32.13	32.13	154,500
Mar 05, 2024	33.34	34.00	32.41	32.50	32.50	130,700
Mar 04, 2024	35.53	35.53	33.27	33.80	33.80	146,300
Mar 01, 2024	34.96	36.29	34.38	35.27	35.27	204,300
Feb 29, 2024	39.50	40.72	34.27	35.06	35.06	415,900
Feb 28, 2024	41.48	41.99	39.59	39.97	39.97	149,600
Feb 27, 2024	38.92	41.97	38.25	41.69	41.69	188,300
Feb 26, 2024	35.57	38.79	35.53	38.33	38.33	91,500
Feb 23, 2024	36.30	36.79	35.16	35.87	35.87	50,700
Feb 22, 2024	36.32	36.81	35.84	36.07	36.07	54,400
Feb 21, 2024	36.34	37.07	35.27	35.91	35.91	56,800
Feb 20, 2024	37.57	38.00	36.23	37.24	37.24	68,900
Feb 16, 2024	39.10	39.70	38.19	38.39	38.39	67,400
Feb 15, 2024	39.60	39.65	38.09	39.49	39.49	87,800
Feb 14, 2024	38.08	39.07	37.41	38.89	38.89	75,900
Feb 13, 2024	39.59	39.99	37.33	37.83	37.83	112,800
Feb 12, 2024	41.56	43.43	40.05	41.62	41.62	158,900
Feb 09, 2024	39.57	41.88	39.47	41.18	41.18	92,600
Feb 08, 2024	38.00	39.69	37.79	39.37	39.37	58,700
Feb 07, 2024	38.80	38.95	37.28	37.84	37.84	63,300
Feb 06, 2024	36.75	38.80	36.75	38.80	38.80	67,700
Feb 05, 2024	37.04	37.42	36.18	37.07	37.07	55,000
Feb 02, 2024	35.72	37.75	35.60	37.18	37.18	58,100
Feb 01, 2024	35.61	36.73	34.83	36.32	36.32	80,700
Jan 31, 2024	36.89	37.10	35.30	35.42	35.42	73,200
Jan 30, 2024	37.86	38.15	36.59	36.98	36.98	51,800
Jan 29, 2024	37.26	38.25	36.71	38.20	38.20	73,300
Jan 26, 2024	35.76	37.37	35.52	37.23	37.23	86,400
Jan 25, 2024	37.60	38.07	35.12	35.38	35.38	129,500
Jan 24, 2024	39.45	39.93	36.54	36.78	36.78	108,100
Jan 23, 2024	39.57	39.57	38.34	38.81	38.81	86,800
Jan 22, 2024	36.70	39.97	36.70	38.79	38.79	167,000
Jan 19, 2024	36.58	36.58	35.00	36.12	36.12	56,700
Jan 18, 2024	36.24	36.85	35.15	36.08	36.08	62,500
Jan 17, 2024	35.01	36.04	34.61	35.92	35.92	60,300
Jan 16, 2024	35.78	36.38	35.30	35.61	35.61	84,400
Jan 12, 2024	36.48	37.00	35.98	36.27	36.27	91,700
Jan 11, 2024	36.10	36.41	35.06	36.05	36.05	49,400
Jan 10, 2024	35.63	36.25	35.32	36.22	36.22	46,100
Jan 09, 2024	34.43	36.35	34.00	35.82	35.82	78,300
Jan 08, 2024	33.64	35.35	33.63	35.18	35.18	48,700
Jan 05, 2024	34.13	35.13	32.89	33.73	33.73	87,700
Jan 04, 2024	34.90	34.90	34.15	34.43	34.43	62,700
Jan 03, 2024	35.14	36.68	34.27	34.68	34.68	83,300
Jan 02, 2024	36.00	36.78	35.00	35.43	35.43	99,500
Dec 29, 2023	38.51	38.51	36.06	36.12	36.12	93,300
Dec 28, 2023	37.46	38.95	36.90	38.50	38.50	108,800
Dec 27, 2023	36.45	37.55	36.19	37.55	37.55	77,700
Dec 26, 2023	36.27	36.76	35.90	36.49	36.49	96,600
Dec 22, 2023	35.37	36.46	34.94	36.33	36.33	80,700
Dec 21, 2023	35.07	35.22	34.25	34.89	34.89	116,300
Dec 20, 2023	36.40	37.04	34.29	34.41	34.41	160,500
Dec 19, 2023	36.41	36.85	35.95	36.52	36.52	88,800
Dec 18, 2023	36.91	37.09	36.21	36.41	36.41	107,600
Dec 15, 2023	36.68	37.45	36.05	36.83	36.83	163,100
Dec 14, 2023	35.80	36.50	35.43	36.38	36.38	152,200
Dec 13, 2023	33.93	35.28	33.02	35.23	35.23	115,200
Dec 12, 2023	34.01	34.42	32.27	33.82	33.82	84,000
Dec 11, 2023	34.06	34.97	33.25	34.00	34.00	189,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7304-0.0005(-0.06%)

CRUDE OIL78.38+0.27(+0.35%)

Bitcoin CAD87,766.76+138.98(+0.16%)

Digimarc Corporation (DMRC)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7304
-0.0005(-0.06%)

CRUDE OIL
78.38
+0.27(+0.35%)

Bitcoin CAD
87,766.76
+138.98(+0.16%)