Digimarc Corporation (DMRC) Historical Stock Data
32.67 ↑1.30 (4.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMRC is up 0.17% a day on average. There have been 12 days where Digimarc Corporation closed green and 18 days where DMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.32 | 32.67 | ↑$1.35 (4.31%) | 31.32 | 33.30 | 140.19K |
| 2024-11-21 | 31.63 | 31.37 | ↓$0.26 (-0.82%) | 31.29 | 32.31 | 72.54K |
| 2024-11-20 | 32.35 | 31.36 | ↓$0.99 (-3.06%) | 31.10 | 32.75 | 156.50K |
| 2024-11-19 | 28.71 | 32.37 | ↑$3.66 (12.75%) | 28.71 | 33.89 | 320.99K |
| 2024-11-18 | 27.32 | 28.91 | ↑$1.59 (5.82%) | 27.16 | 29.50 | 281.03K |
| 2024-11-15 | 28.90 | 27.17 | ↓$1.73 (-5.99%) | 27.17 | 29.74 | 509.35K |
| 2024-11-14 | 31.53 | 30.12 | ↓$1.41 (-4.47%) | 30.01 | 31.98 | 207.14K |
| 2024-11-13 | 32.68 | 31.46 | ↓$1.22 (-3.73%) | 31.38 | 33.04 | 69.12K |
| 2024-11-12 | 32.59 | 32.47 | ↓$0.12 (-0.37%) | 32.33 | 33.53 | 97.71K |
| 2024-11-11 | 32.85 | 32.76 | ↓$0.09 (-0.27%) | 31.51 | 33.29 | 118.96K |
| 2024-11-08 | 32.81 | 32.55 | ↓$0.26 (-0.79%) | 32.12 | 32.96 | 89.34K |
| 2024-11-07 | 32.92 | 32.72 | ↓$0.20 (-0.61%) | 31.69 | 33.03 | 98.39K |
| 2024-11-06 | 34.50 | 33.26 | ↓$1.24 (-3.59%) | 31.47 | 34.77 | 159.54K |
| 2024-11-05 | 32.59 | 32.92 | ↑$0.33 (1.01%) | 32.25 | 33.49 | 105.43K |
| 2024-11-04 | 31.82 | 32.18 | ↑$0.36 (1.13%) | 31.23 | 32.38 | 68.71K |
| 2024-11-01 | 31.48 | 31.95 | ↑$0.47 (1.49%) | 31.04 | 32.24 | 90.53K |
| 2024-10-31 | 31.75 | 30.98 | ↓$0.77 (-2.43%) | 30.61 | 31.77 | 70.57K |
| 2024-10-30 | 32.39 | 31.87 | ↓$0.52 (-1.61%) | 31.84 | 33.13 | 66.66K |
| 2024-10-29 | 32.20 | 32.44 | ↑$0.24 (0.75%) | 32.17 | 32.80 | 59.91K |
| 2024-10-28 | 32.61 | 32.35 | ↓$0.26 (-0.80%) | 31.98 | 33.31 | 76.06K |
| 2024-10-25 | 31.29 | 32.12 | ↑$0.83 (2.65%) | 30.70 | 32.27 | 58.52K |
| 2024-10-24 | 31.48 | 31.03 | ↓$0.45 (-1.43%) | 30.67 | 31.83 | 77.80K |
| 2024-10-23 | 32.11 | 31.28 | ↓$0.83 (-2.58%) | 30.42 | 32.21 | 60.76K |
| 2024-10-22 | 32.03 | 32.28 | ↑$0.25 (0.78%) | 30.75 | 32.72 | 123.48K |
| 2024-10-21 | 29.75 | 32.08 | ↑$2.33 (7.83%) | 29.60 | 32.14 | 111.71K |
| 2024-10-18 | 29.72 | 30.00 | ↑$0.28 (0.94%) | 29.39 | 30.08 | 71.22K |
| 2024-10-17 | 29.67 | 29.50 | ↓$0.17 (-0.57%) | 29.36 | 30.35 | 63.84K |
| 2024-10-16 | 29.95 | 29.65 | ↓$0.30 (-1.00%) | 29.44 | 29.95 | 67.11K |
| 2024-10-15 | 29.46 | 29.68 | ↑$0.22 (0.75%) | 29.36 | 30.09 | 64.82K |
| 2024-10-14 | 29.91 | 29.59 | ↓$0.32 (-1.07%) | 28.80 | 29.91 | 51.92K |
Create an account or log in to view more rows.
$DMRC last chance to load imo
$DMRC bear trap dude
$DMRC love cooking these little bears on here
$DMRC whats the target for Friday close?
$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!