Digimarc Corporation (DMRC) Historical Stock Data
36.92 ↑0.67 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMRC is up 0.60% a day on average. There have been 15 days where Digimarc Corporation closed green and 15 days where DMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.89 | 36.92 | ↑$1.03 (2.87%) | 35.60 | 37.86 | 240.66K |
| 2024-12-19 | 37.20 | 36.25 | ↓$0.95 (-2.55%) | 35.77 | 37.55 | 142.95K |
| 2024-12-18 | 38.11 | 36.80 | ↓$1.31 (-3.44%) | 36.36 | 39.20 | 243.49K |
| 2024-12-17 | 35.32 | 38.45 | ↑$3.13 (8.86%) | 35.10 | 39.00 | 176.52K |
| 2024-12-16 | 34.43 | 35.50 | ↑$1.07 (3.11%) | 34.18 | 36.07 | 155.94K |
| 2024-12-13 | 35.11 | 34.61 | ↓$0.50 (-1.42%) | 33.98 | 35.52 | 104.65K |
| 2024-12-12 | 37.27 | 35.34 | ↓$1.94 (-5.19%) | 34.93 | 37.52 | 113.35K |
| 2024-12-11 | 36.32 | 37.41 | ↑$1.09 (3.00%) | 36.04 | 37.99 | 188.74K |
| 2024-12-10 | 34.81 | 36.09 | ↑$1.28 (3.68%) | 34.33 | 36.15 | 139.24K |
| 2024-12-09 | 35.02 | 35.03 | ↑$0.01 (0.03%) | 34.95 | 36.23 | 141.85K |
| 2024-12-06 | 35.25 | 34.89 | ↓$0.36 (-1.02%) | 34.65 | 36.66 | 145.92K |
| 2024-12-05 | 34.13 | 34.91 | ↑$0.78 (2.29%) | 33.95 | 35.14 | 113.54K |
| 2024-12-04 | 34.56 | 34.28 | ↓$0.28 (-0.81%) | 34.07 | 36.57 | 176.44K |
| 2024-12-03 | 34.14 | 34.38 | ↑$0.24 (0.70%) | 33.77 | 34.99 | 107.36K |
| 2024-12-02 | 33.79 | 34.47 | ↑$0.68 (2.01%) | 33.47 | 34.82 | 98.66K |
| 2024-11-29 | 33.89 | 33.89 | ↑$0.00 (0.00%) | 33.73 | 34.48 | 52.42K |
| 2024-11-27 | 33.34 | 33.84 | ↑$0.50 (1.50%) | 32.43 | 33.95 | 76.02K |
| 2024-11-26 | 33.50 | 33.26 | ↓$0.24 (-0.72%) | 32.00 | 34.00 | 80K |
| 2024-11-25 | 33.17 | 33.71 | ↑$0.54 (1.63%) | 32.98 | 34.71 | 224.77K |
| 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 |
Create an account or log in to view more rows.
$DMRC get over the hump
$DMRC every dip gets bought up.
$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!!