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
2018-11-14 20.35 20.35 19.76 19.76 660
2018-11-13 20.95 21.11 20.19 20.62 2,039
2018-11-12 20.15 21.02 20.15 20.72 1,177
2018-11-09 22.17 22.17 20.85 21.22 3,103
2018-11-08 21.55 22.04 21.55 21.90 1,360
2018-11-07 21.90 21.90 21.27 21.35 4,243
2018-11-06 20.57 21.35 20.57 21.35 1,564
2018-11-05 21.21 21.29 20.47 20.48 1,625
2018-11-02 21.90 21.90 19.79 20.29 7,994
2018-11-01 22.30 23.03 20.43 21.68 11,751
2018-10-31 25.70 25.81 24.98 25.03 6,324
2018-10-30 26.75 26.76 26.41 26.45 879
2018-10-29 27.12 27.12 26.19 26.19 925
2018-10-26 26.72 27.62 26.36 26.88 1,114
2018-10-25 26.31 28.03 26.31 27.58 3,894
2018-10-24 26.08 26.41 26.00 26.00 1,072
2018-10-23 25.68 26.72 25.68 26.16 816
2018-10-22 26.83 27.06 26.54 26.66 779
2018-10-19 27.87 28.11 26.58 26.60 2,199
2018-10-18 26.88 27.91 26.88 27.82 1,763
2018-10-17 27.95 27.95 27.53 27.92 1,733
2018-10-16 26.33 27.80 26.33 27.80 3,972
2018-10-15 26.26 26.60 26.15 26.15 2,355
2018-10-12 26.58 26.58 25.95 26.22 1,806
2018-10-11 25.41 25.98 25.36 25.70 3,942
2018-10-10 26.56 26.56 25.07 25.07 1,662
2018-10-09 26.85 27.32 26.79 27.19 2,235
2018-10-08 26.50 26.75 26.10 26.38 923
2018-10-05 28.00 28.00 26.78 27.03 1,168
2018-10-04 29.45 29.45 28.63 28.63 1,107

» More Digimarc Stock Price History

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