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
2018-05-25 28.80 28.80 28.65 28.70 700
2018-05-24 28.95 29.30 28.85 28.85 1,508
2018-05-23 28.50 29.15 28.50 29.10 1,158
2018-05-22 28.40 28.60 28.30 28.35 1,326
2018-05-21 28.20 28.35 27.85 28.15 3,294
2018-05-18 28.50 28.50 27.95 28.00 3,379
2018-05-17 29.20 29.35 28.35 28.50 6,821
2018-05-16 29.30 29.70 28.95 29.15 3,295
2018-05-15 28.70 29.00 28.65 28.90 2,088
2018-05-14 28.75 29.15 28.75 29.10 1,985
2018-05-11 29.35 29.40 28.75 29.00 1,300
2018-05-10 29.45 29.95 29.40 29.70 2,311
2018-05-09 29.50 29.65 28.90 29.45 3,509
2018-05-08 28.55 30.50 28.55 29.45 4,104
2018-05-07 28.15 28.80 27.95 28.45 3,258
2018-05-04 27.15 28.10 27.05 27.75 3,656
2018-05-03 27.50 27.60 27.05 27.30 1,647
2018-05-02 27.80 28.075 27.60 27.80 2,306
2018-05-01 28.35 28.65 27.70 27.70 4,494
2018-04-30 28.55 29.00 28.05 28.95 2,880
2018-04-27 25.50 29.45 25.25 28.85 22,164
2018-04-26 26.75 26.95 24.55 25.85 11,761
2018-04-25 26.30 27.30 25.80 27.05 6,720
2018-04-24 26.15 26.25 25.80 26.00 3,064
2018-04-23 28.60 28.60 26.20 26.30 18,754
2018-04-20 28.35 28.95 28.10 28.80 4,307
2018-04-19 28.25 28.80 28.25 28.40 2,588
2018-04-18 27.85 28.40 27.85 28.40 4,135
2018-04-17 26.55 27.45 26.55 27.45 5,714
2018-04-16 26.50 26.50 26.45 26.45 683

» More Digimarc Stock Price History

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