Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digimarc Corp
(NQ:
DMRC
)
25.23
+0.25 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
10.31
11.07
9.940
10.04
18,158
-0.22(-2.12%)
May 28, 2009
10.26
10.32
10.09
10.26
17,092
+0.08(+0.78%)
May 27, 2009
10.30
10.35
10.14
10.18
10,244
-0.20(-1.90%)
May 26, 2009
10.03
10.37
10.03
10.37
17,952
+0.25(+2.44%)
May 22, 2009
10.32
10.32
10.11
10.13
12,120
-0.05(-0.49%)
May 21, 2009
10.29
10.29
10.03
10.18
16,037
-0.24(-2.28%)
May 20, 2009
10.16
10.43
9.920
10.41
24,821
+0.34(+3.33%)
May 19, 2009
10.19
10.19
9.900
10.08
10,481
-0.15(-1.45%)
May 18, 2009
9.801
10.24
9.624
10.23
20,556
+0.54(+5.61%)
May 15, 2009
9.841
10.24
9.535
9.683
16,356
-0.19(-1.90%)
May 14, 2009
9.673
9.890
9.633
9.871
16,355
+0.16(+1.63%)
May 13, 2009
9.762
10.07
9.643
9.712
18,617
-0.20(-1.99%)
May 12, 2009
10.07
10.08
9.762
9.910
10,455
-0.07(-0.69%)
May 11, 2009
10.34
10.75
9.880
9.979
38,464
-0.59(-5.61%)
May 08, 2009
10.04
10.78
9.732
10.57
70,424
+0.74(+7.54%)
May 07, 2009
9.979
9.979
9.732
9.831
12,727
-0.04(-0.40%)
May 06, 2009
10.09
10.29
9.584
9.871
19,116
-0.12(-1.19%)
May 05, 2009
9.722
10.32
9.722
9.989
26,778
+0.22(+2.22%)
May 04, 2009
9.831
10.44
9.456
9.772
30,763
-0.02(-0.20%)
May 01, 2009
9.841
10.26
9.762
9.791
17,506
-0.05(-0.50%)
Apr 30, 2009
9.950
10.58
9.782
9.841
16,482
-0.04(-0.40%)
Apr 29, 2009
9.801
10.61
9.762
9.880
22,538
+0.20(+2.04%)
Apr 28, 2009
9.446
9.979
9.446
9.683
18,912
+0.10(+1.03%)
Apr 27, 2009
9.890
9.890
9.584
9.584
9,480
-0.24(-2.41%)
Apr 24, 2009
9.950
9.989
9.782
9.821
15,852
+0.02(+0.20%)
Apr 23, 2009
10.07
10.07
9.791
9.801
14,386
-0.23(-2.27%)
Apr 22, 2009
10.17
10.27
9.959
10.03
6,176
-0.36(-3.43%)
Apr 21, 2009
10.07
10.42
9.920
10.38
16,182
+0.30(+2.94%)
Apr 20, 2009
10.52
10.61
9.752
10.09
20,148
-0.57(-5.37%)
Apr 17, 2009
10.74
10.81
10.57
10.66
14,754
-0.02(-0.19%)
Apr 16, 2009
10.50
10.81
10.19
10.68
10,896
+0.27(+2.56%)
Apr 15, 2009
10.15
10.52
9.831
10.41
5,966
+0.36(+3.54%)
Apr 14, 2009
10.08
10.47
10.06
10.06
12,020
-0.70(-6.52%)
Apr 13, 2009
10.27
10.78
10.13
10.76
18,886
+0.21(+1.97%)
Apr 09, 2009
10.20
10.58
9.465
10.55
26,172
+0.59(+5.95%)
Apr 08, 2009
9.614
10.27
9.465
9.959
7,344
+0.41(+4.24%)
Apr 07, 2009
9.712
9.959
9.554
9.554
8,049
-0.34(-3.40%)
Apr 06, 2009
9.811
9.979
9.643
9.890
17,135
-0.10(-0.99%)
Apr 03, 2009
9.791
10.03
9.594
9.989
25,412
+0.20(+2.02%)
Apr 02, 2009
9.861
9.880
9.485
9.791
16,553
+0.16(+1.64%)
Apr 01, 2009
9.426
9.683
9.386
9.633
16,252
+0.03(+0.31%)
Mar 31, 2009
9.495
9.811
9.327
9.604
20,208
+0.22(+2.32%)
Mar 30, 2009
9.110
9.396
9.110
9.386
13,598
-0.74(-7.32%)
Mar 26, 2009
10.13
10.13
9.791
10.13
15,889
+0.01(+0.10%)
Mar 25, 2009
9.485
10.12
9.485
10.12
19,718
+0.71(+7.56%)
Mar 24, 2009
9.742
10.07
9.367
9.406
12,008
-0.45(-4.61%)
Mar 23, 2009
9.554
9.890
9.406
9.861
25,728
+0.41(+4.39%)
Mar 20, 2009
9.416
9.703
9.406
9.446
22,030
-0.21(-2.15%)
Mar 19, 2009
10.06
10.10
9.584
9.653
10,005
-0.22(-2.20%)
Mar 18, 2009
9.624
9.871
9.515
9.871
8,933
+0.22(+2.25%)
Mar 17, 2009
9.861
9.861
9.268
9.653
13,720
+0.38(+4.05%)
Mar 16, 2009
9.851
9.869
9.238
9.278
7,852
-0.22(-2.29%)
Mar 13, 2009
9.762
9.880
9.456
9.495
7,977
-0.24(-2.44%)
Mar 12, 2009
9.189
9.732
9.189
9.732
18,029
+0.40(+4.23%)
Mar 11, 2009
9.826
9.940
9.337
9.337
9,947
-0.34(-3.47%)
Mar 10, 2009
9.367
9.683
9.209
9.673
16,649
+0.31(+3.27%)
Mar 09, 2009
9.169
9.367
9.169
9.367
6,691
+0.03(+0.32%)
Mar 06, 2009
9.129
9.337
9.041
9.337
16,553
+0.31(+3.39%)
Mar 05, 2009
9.149
9.377
9.016
9.031
24,103
-0.31(-3.28%)
Mar 04, 2009
9.317
9.782
9.238
9.337
12,125
-0.16(-1.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.