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 (%)
Feb 27, 2009
9.347
9.772
9.011
9.406
26,091
+0.06(+0.63%)
Feb 26, 2009
9.307
9.821
8.991
9.347
25,073
+0.09(+0.96%)
Feb 25, 2009
9.367
9.722
9.238
9.258
6,611
-0.15(-1.58%)
Feb 24, 2009
9.090
9.406
8.892
9.406
17,105
+0.39(+4.27%)
Feb 23, 2009
9.495
9.495
9.021
9.021
14,343
-0.41(-4.40%)
Feb 20, 2009
9.080
9.436
9.041
9.436
43,923
+0.28(+3.02%)
Feb 19, 2009
9.317
9.317
9.139
9.159
7,734
+0.00(+0.00%)
Feb 18, 2009
9.367
9.367
9.139
9.159
12,911
-0.21(-2.22%)
Feb 17, 2009
9.386
9.633
9.337
9.367
11,562
-0.23(-2.37%)
Feb 13, 2009
9.001
9.633
9.001
9.594
10,711
+0.52(+5.77%)
Feb 12, 2009
8.995
9.327
8.794
9.070
7,595
-0.14(-1.50%)
Feb 11, 2009
9.179
9.357
8.497
9.209
40,295
+0.05(+0.54%)
Feb 10, 2009
9.910
10.03
9.159
9.159
21,633
-0.85(-8.49%)
Feb 09, 2009
9.831
10.12
9.831
10.01
6,466
+0.13(+1.30%)
Feb 06, 2009
9.900
10.07
9.841
9.880
10,325
-0.02(-0.20%)
Feb 05, 2009
9.732
10.09
9.732
9.900
7,466
+0.01(+0.10%)
Feb 04, 2009
10.15
10.34
9.782
9.890
7,525
-0.23(-2.25%)
Feb 03, 2009
10.02
10.35
10.02
10.12
21,461
+0.06(+0.59%)
Feb 02, 2009
9.307
10.14
9.307
10.06
10,429
+0.63(+6.71%)
Jan 30, 2009
9.930
10.25
9.426
9.426
25,661
-0.45(-4.60%)
Jan 29, 2009
9.811
10.17
9.811
9.880
17,796
-0.04(-0.40%)
Jan 28, 2009
9.594
10.17
9.554
9.920
16,164
+0.47(+5.02%)
Jan 27, 2009
9.396
9.604
9.357
9.446
15,737
+0.05(+0.53%)
Jan 26, 2009
9.347
9.475
9.288
9.396
16,624
-0.02(-0.21%)
Jan 23, 2009
9.327
9.416
9.268
9.416
38,815
+0.23(+2.47%)
Jan 22, 2009
9.317
9.525
9.189
9.189
11,963
-0.35(-3.63%)
Jan 21, 2009
8.952
9.589
8.952
9.535
36,114
+0.71(+8.06%)
Jan 20, 2009
8.971
9.209
8.734
8.823
26,334
-0.32(-3.46%)
Jan 16, 2009
9.465
9.535
9.139
9.139
18,001
-0.19(-2.01%)
Jan 15, 2009
9.396
9.505
8.794
9.327
23,148
-0.09(-0.94%)
Jan 14, 2009
9.307
9.465
9.307
9.416
23,229
-0.08(-0.83%)
Jan 13, 2009
9.633
9.633
9.228
9.495
18,073
-0.22(-2.24%)
Jan 12, 2009
9.515
10.20
9.406
9.712
13,039
+0.18(+1.87%)
Jan 09, 2009
9.347
9.633
9.199
9.535
32,404
+0.16(+1.69%)
Jan 08, 2009
9.357
9.386
8.991
9.377
32,700
+0.03(+0.32%)
Jan 07, 2009
9.258
9.357
9.011
9.347
39,223
+0.18(+1.94%)
Jan 06, 2009
9.683
9.683
9.139
9.169
120,276
-0.57(-5.88%)
Jan 05, 2009
9.801
9.940
9.436
9.742
8,702
-0.01(-0.10%)
Jan 02, 2009
9.851
9.861
9.525
9.752
6,859
-0.15(-1.50%)
Dec 31, 2008
9.505
9.900
9.396
9.900
32,868
+0.42(+4.48%)
Dec 30, 2008
9.584
9.584
9.120
9.475
17,088
-0.06(-0.62%)
Dec 29, 2008
9.436
9.880
8.932
9.535
25,596
-0.07(-0.72%)
Dec 26, 2008
9.712
9.712
9.396
9.604
20,636
+0.26(+2.75%)
Dec 24, 2008
9.475
9.495
9.347
9.347
7,937
-0.24(-2.47%)
Dec 23, 2008
9.199
9.584
9.199
9.584
26,857
+0.42(+4.64%)
Dec 22, 2008
8.744
9.396
8.675
9.159
26,377
+0.58(+6.80%)
Dec 19, 2008
9.683
10.23
8.576
8.576
160,274
-0.91(-9.58%)
Dec 18, 2008
10.04
10.08
9.268
9.485
34,547
-0.35(-3.52%)
Dec 17, 2008
9.683
10.07
9.653
9.831
22,876
+0.10(+1.02%)
Dec 16, 2008
9.406
9.772
9.386
9.732
24,080
+0.41(+4.34%)
Dec 15, 2008
8.882
9.742
8.882
9.327
27,220
+0.59(+6.79%)
Dec 12, 2008
8.497
8.764
8.398
8.734
28,139
+0.05(+0.57%)
Dec 11, 2008
8.744
8.764
8.586
8.685
19,492
-0.13(-1.46%)
Dec 10, 2008
8.794
8.863
8.645
8.813
20,860
+0.04(+0.45%)
Dec 09, 2008
8.695
8.823
8.665
8.774
15,713
-0.04(-0.45%)
Dec 08, 2008
8.863
8.863
8.705
8.813
41,647
+0.13(+1.48%)
Dec 05, 2008
8.161
8.754
7.993
8.685
41,965
+0.47(+5.78%)
Dec 04, 2008
8.467
8.517
8.211
8.211
20,433
-0.32(-3.71%)
Dec 03, 2008
8.418
8.606
8.250
8.527
31,727
+0.13(+1.53%)
Dec 02, 2008
8.141
8.467
7.914
8.398
27,326
+0.28(+3.41%)
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
.