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
2017-11-22 38.30 39.00 38.20 38.40 1,388
2017-11-21 38.10 39.15 37.95 37.95 1,341
2017-11-20 37.55 38.50 37.40 38.00 2,647
2017-11-17 36.70 36.70 36.70 36.70 1
2017-11-16 36.80 36.80 35.75 36.35 1,400
2017-11-15 36.225 36.70 36.00 36.50 1,830
2017-11-14 36.30 36.65 35.75 36.45 1,363
2017-11-13 35.45 36.95 35.25 36.45 2,270
2017-11-10 35.05 35.85 35.00 35.65 662
2017-11-09 35.30 35.80 34.65 35.00 1,119
2017-11-08 36.50 36.50 35.95 36.50 2,407
2017-11-07 37.00 37.40 36.45 37.25 2,641
2017-11-06 36.45 37.25 36.45 37.15 4,075
2017-11-03 35.55 36.80 35.55 36.80 2,077
2017-11-02 35.35 35.95 35.15 35.60 1,600
2017-11-01 35.30 35.75 35.00 35.20 4,577
2017-10-31 35.00 36.00 35.00 35.70 2,824
2017-10-30 34.875 35.35 34.50 34.95 6,022
2017-10-27 34.00 35.95 33.65 35.25 6,710
2017-10-26 34.25 34.25 32.65 32.75 1,006
2017-10-25 35.65 36.10 33.50 34.00 3,243
2017-10-24 36.20 36.40 35.65 36.05 2,023
2017-10-23 36.60 36.60 36.15 36.15 932
2017-10-20 36.85 37.00 36.55 36.75 369
2017-10-19 36.55 36.55 36.50 36.50 21
2017-10-18 36.65 36.95 36.40 36.65 1,472
2017-10-17 36.30 36.60 36.30 36.50 381
2017-10-16 36.35 36.45 36.25 36.325 2,512
2017-10-13 37.05 37.05 36.20 36.60 1,571
2017-10-12 36.15 37.15 36.15 36.95 840

» More Digimarc Stock Price History

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