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
2018-08-17 28.65 28.95 28.55 28.85 1,719
2018-08-16 29.65 29.65 28.55 28.60 1,332
2018-08-15 29.70 29.70 28.70 28.85 801
2018-08-14 29.95 30.05 29.65 29.70 1,160
2018-08-13 30.40 30.75 29.90 30.00 2,531
2018-08-10 29.90 30.80 29.90 30.30 1,735
2018-08-09 29.45 30.60 29.45 30.15 6,458
2018-08-08 29.60 29.90 29.55 29.55 1,930
2018-08-07 28.95 29.30 28.95 29.15 2,574
2018-08-06 28.45 28.60 28.45 28.45 477
2018-08-03 27.90 28.40 27.90 28.40 638
2018-08-02 28.40 29.40 28.20 28.45 2,390
2018-08-01 30.10 30.10 30.00 30.00 217
2018-07-31 30.00 30.65 30.00 30.20 616
2018-07-30 30.025 30.40 29.90 30.00 3,104
2018-07-27 30.35 30.50 29.65 29.65 1,295
2018-07-26 29.95 30.40 29.95 30.15 1,720
2018-07-25 29.75 30.20 29.45 29.80 1,701
2018-07-24 31.65 32.25 30.25 30.25 1,550
2018-07-23 30.40 31.05 30.40 30.95 1,191
2018-07-20 30.25 31.15 30.25 30.70 608
2018-07-19 30.40 30.40 29.85 30.10 1,394
2018-07-18 29.35 30.25 29.35 30.10 1,519
2018-07-17 30.20 30.50 29.60 29.60 1,593
2018-07-16 30.30 30.30 29.75 30.05 1,300
2018-07-13 30.20 30.50 30.20 30.20 510
2018-07-12 29.20 30.20 29.20 30.10 589
2018-07-11 28.45 29.30 28.35 29.25 1,249
2018-07-10 27.95 28.80 27.95 28.80 2,258
2018-07-09 28.95 28.95 28.50 28.60 782

» More Digimarc Stock Price History

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