FinData: Historical Data for NASDAQ, DMRC

Saturday, 27 April 2024

Digimarc Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	13.63	13.80	12.97	13.16	48,200
13/10/22	12.64	13.55	12.45	13.53	54,900
12/10/22	13.13	13.28	12.63	12.98	60,200
11/10/22	13.01	13.58	12.50	13.17	75,700
10/10/22	13.58	13.72	12.95	13.14	49,800
07/10/22	14.11	14.11	13.42	13.56	65,800
06/10/22	14.21	14.47	13.93	14.24	34,900
05/10/22	14.27	14.72	14.03	14.14	63,900
04/10/22	13.99	14.87	13.99	14.49	89,500
03/10/22	13.84	13.86	13.32	13.66	53,600
30/09/22	13.80	14.44	13.52	13.55	101,100
29/09/22	14.04	14.34	13.62	14.06	44,500
28/09/22	13.51	14.57	13.26	14.47	68,400
26/09/22	13.86	14.77	13.08	13.26	135,700
23/09/22	14.04	14.33	13.53	13.80	192,300
22/09/22	14.69	14.73	13.94	14.37	65,300
21/09/22	15.35	15.90	14.35	14.68	99,000
20/09/22	15.86	15.86	14.83	15.23	104,800
19/09/22	16.23	16.96	16.05	16.14	84,800
16/09/22	16.72	16.88	15.64	16.61	283,100
15/09/22	16.79	17.73	16.79	17.37	86,100
14/09/22	16.61	17.08	16.30	16.92	60,100
13/09/22	16.60	17.21	16.50	16.64	49,200
12/09/22	17.13	17.39	16.36	17.32	69,000
09/09/22	17.00	17.47	17.00	17.14	40,700
08/09/22	16.22	17.03	16.06	16.86	114,800
07/09/22	15.78	16.50	15.60	16.42	97,500
06/09/22	16.67	16.95	15.75	16.03	84,700
02/09/22	16.84	16.97	16.24	16.67	55,900
01/09/22	17.77	18.02	15.90	16.59	93,300
31/08/22	18.21	18.39	17.15	17.82	281,600
30/08/22	17.59	18.12	17.48	18.07	60,200
29/08/22	17.61	18.59	17.28	17.40	58,200
26/08/22	18.72	18.78	17.84	17.95	78,800
25/08/22	18.01	18.74	17.77	18.62	42,400
24/08/22	17.04	18.25	17.04	17.68	31,900
23/08/22	17.34	18.17	16.98	17.04	63,200
22/08/22	16.98	17.62	16.53	17.48	52,300
19/08/22	18.21	18.21	16.39	17.39	66,500
18/08/22	19.28	20.29	18.52	18.71	64,800
17/08/22	19.28	20.29	18.68	19.38	59,200
16/08/22	19.46	19.99	18.93	19.81	53,000
15/08/22	20.14	21.15	19.48	19.82	58,300

Global Indices

No news available...

Currencies