Digimarc Corporation Historical Data - DMRC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Digimarc Corporation (DMRC)
Digimarc Corporation (DMRC) Historical

Digimarc Corporation (DMRC)

38.00

-0.77

( -1.99% )

Updated: 03:01:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.11	5.87907495124	35.89	39.16	35.6	128159	37.46912135	CS
4	4.11	12.1274712305	33.89	39.2	33.473	137501	36.08937101	CS
12	9.49	33.2865661172	28.51	39.2	27.16	123118	32.77600904	CS
26	7.13	23.0968577907	30.87	39.2	22.39	109337	30.98616478	CS
52	1.55	4.2524005487	36.45	43.43	21	123120	29.76481756	CS
156	-4.9	-11.4219114219	42.9	44.32	12.45	114983	26.69162577	CS
260	5.21	15.8889905459	32.79	56.14	9.92	121336	28.28693609	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735256100	38.77	0.88	2.32	37.7	39.16	37.33	82720
1735077840	37.89	0.4	1.07	37.56	38.12	37.0589	51480
1734996900	37.49	0.57	1.54	36.96	37.8499	36.36	137776
1734737700	36.92	0.67	1.85	35.89	37.86	35.6	240661
1734651300	36.25	-0.55	-1.49	37.2	37.55	35.7701	141812
1734564900	36.8	-1.65	-4.29	38.11	39.2	36.36	243489
1734478500	38.45	2.95	8.31	35.32	39	35.1	176523
1734392100	35.5	0.89	2.57	34.43	36.07	34.18	155941
1734132900	34.61	-0.73	-2.05	35.11	35.52	33.98	104645
1734046500	35.335	-2.08	-5.55	37.27	37.74	34.93	113350
1733960100	37.41	1.32	3.66	36.32	37.99	36.04	188743
1733873700	36.09	1.06	3.03	34.95	36.15	34.3343	139237
1733787300	35.03	0.14	0.40	35.02	36.23	34.95	141851
1733528100	34.89	-0.02	-0.06	35.25	36.66	34.65	145924
1733441700	34.91	0.63	1.84	34.13	35.14	33.945	113493
1733355300	34.28	-0.1	-0.29	34.56	36.57	34.07	176439
1733268900	34.38	-0.09	-0.26	34.14	34.985	33.77	107360
1733182500	34.47	0.58	1.71	33.79	34.82	33.473	98660
1732917840	33.89	0.05	0.15	33.89	34.48	33.73	52415
1732750500	33.84	0.58	1.74	33.34	33.95	32.43	76023
1732664100	33.259999	-0.45	-1.33	33.5	34	32	80000
1732577700	33.71	1.04	3.18	33.17	34.71	32.9786	224540
1732318500	32.67	1.3	4.14	31.32	33.299999	31.32	140194
1732232100	31.37	0.01	0.03	31.63	32.31	31.29	72540
1732145700	31.36	-1.01	-3.12	32.35	32.75	31.1	156503
1732059300	32.369999	3.46	11.97	28.71	33.89	28.71	320990
1731972900	28.91	1.74	6.40	27.32	29.4999	27.16	281033
1731713700	27.17	-2.95	-9.79	28.9	29.74	27.17	509347
1731627300	30.12	-1.34	-4.26	31.53	31.98	30.01	207039
1731540900	31.46	-1.01	-3.11	32.68	33.0399	31.3813	69118
1731454500	32.47	-0.29	-0.89	32.59	33.53	32.3309	97710
1731368100	32.759999	0.21	0.65	32.85	33.29	31.51	118958
1731108900	32.549999	-0.17	-0.52	32.81	32.96	32.119999	89340
1731022500	32.72	-0.54	-1.62	32.92	33.03	31.69	98394
1730936100	33.259999	0.34	1.03	34.5	34.7717	31.47	156650
1730849700	32.92	0.74	2.30	32.22	33.4927	32.22	105430
1730763300	32.18	0.23	0.72	31.82	32.38	31.23	68708
1730500500	31.95	0.97	3.13	31.48	32.24	31.04	90375
1730414100	30.98	-0.89	-2.79	31.75	31.77	30.61	70569
1730327700	31.87	-0.57	-1.76	32.39	33.130899	31.8434	66656
1730241300	32.439999	0.09	0.28	32.2	32.799999	32.17	59906
1730154900	32.35	0.23	0.72	32.61	33.310899	31.98	76060
1729895700	32.119999	1.09	3.51	31.29	32.265	30.7	58521
1729809300	31.03	-0.25	-0.80	31.48	31.825	30.67	77799
1729722900	31.28	-1	-3.10	32.11	32.21	30.42	60757
1729636500	32.28	0.2	0.62	32.03	32.72	30.751	123475
1729550100	32.08	2.08	6.93	29.75	32.14	29.6	111705
1729290900	30	0.5	1.69	29.72	30.08	29.39	71223
1729204500	29.5	-0.15	-0.51	29.67	30.3538	29.36	63843
1729118100	29.65	-0.03	-0.10	29.95	29.95	29.44	67109
1729031700	29.68	0.09	0.30	29.46	30.09	29.22	64820
1728945300	29.59	0.42	1.44	29.21	29.91	28.8	51918
1728686100	29.17	1.51	5.46	27.59	29.33	27.59	140772
1728599700	27.66	-0.65	-2.30	28.05	28.2653	27.6	61891
1728513300	28.31	-0.42	-1.46	28.79	28.97	28.17	81758
1728426900	28.73	0.86	3.09	27.93	29.25	27.8	98292
1728340500	27.87	-0.77	-2.69	28.63	28.8	27.85	50759
1728081300	28.64	0.72	2.58	28.51	29.6272	28.3	90527
1727994900	27.92	0.79	2.91	26.93	27.97	26.82	77943
1727908500	27.13	0.95	3.63	26.07	27.42	26.05	78063
1727822100	26.18	-0.7	-2.60	26.99	26.99	26.06	64739
1727735700	26.88	-0.21	-0.78	27.01	27.25	26.5242	52249
1727476500	27.09	0.35	1.31	27.09	27.9967	26.6701	63974

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions