DIGIMARC Historical Stock Price

Below is the stock price history for Digimarc DMRC. Data is recorded each day for the historical open, high, low, close and volume. The Digimarc stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Digimarc Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 31.45 32.00 31.40 31.60 5,388
2018-02-16 30.55 31.15 30.20 31.05 939
2018-02-15 30.15 30.45 30.05 30.15 692
2018-02-14 30.05 30.15 29.30 29.80 1,924
2018-02-13 29.30 30.20 29.20 30.10 3,656
2018-02-12 28.35 29.15 28.35 29.00 1,189
2018-02-09 28.825 28.825 27.75 28.80 3,212
2018-02-08 28.25 29.55 28.20 28.75 6,230
2018-02-07 28.95 29.05 28.45 28.55 4,850
2018-02-06 28.65 29.30 28.10 28.45 6,635
2018-02-05 29.45 29.75 28.825 28.825 3,847
2018-02-02 30.10 30.10 29.35 29.60 1,722
2018-02-01 30.75 31.00 30.25 30.60 4,504
2018-01-31 31.55 31.80 30.80 31.00 1,816
2018-01-30 31.60 31.60 30.55 31.25 4,111
2018-01-29 33.10 33.10 31.45 31.80 6,323
2018-01-26 33.60 33.85 32.90 32.90 3,296
2018-01-25 34.45 34.55 33.60 33.90 3,715
2018-01-24 35.45 35.45 33.65 34.00 5,505
2018-01-23 35.80 36.15 34.65 35.10 3,923
2018-01-22 36.50 36.75 36.00 36.05 3,522
2018-01-19 36.80 37.40 36.70 36.90 2,121
2018-01-18 37.55 37.55 36.35 36.60 3,612
2018-01-17 38.60 38.85 37.35 37.85 7,591
2018-01-16 39.05 39.05 37.65 37.75 2,757
2018-01-12 38.40 39.95 38.40 39.10 6,758
2018-01-11 39.00 39.625 38.00 38.95 5,629
2018-01-10 37.55 37.55 36.95 37.20 1,916
2018-01-09 37.65 37.85 37.55 37.85 751
2018-01-08 36.70 38.50 36.70 37.80 3,435

» More Digimarc Stock Price History

To see other companies like Digimarc (DMRC), view our stock market today for news, and other data.