Historical Prices for Digimarc Corp (DMRC)
| | | Historical Data for Digimarc Corp. (DMRC) | | | | After Hours: $ 9.44 |  -0.02 (-0.21%) | Volume: 586 | 4:05 PM EST Jan 7, 2009 | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 1/7/09 | 9.37 | 9.47 | 9.12 | 9.46 | 38,754 | 0.18 | 1.94% | | 1/6/09 | 9.80 | 9.80 | 9.25 | 9.28 | 118,838 | -0.58 | -5.88% | | 1/5/09 | 9.92 | 10.06 | 9.55 | 9.86 | 8,598 | -0.01 | -0.10% | | 1/2/09 | 9.97 | 9.98 | 9.64 | 9.87 | 6,777 | -0.15 | -1.50% | | 12/31/08 | 9.62 | 10.02 | 9.51 | 10.02 | 32,475 | 0.43 | 4.48% | | 12/30/08 | 9.70 | 9.70 | 9.23 | 9.59 | 16,884 | -0.06 | -0.62% | | 12/29/08 | 9.55 | 10.00 | 9.04 | 9.65 | 25,290 | -0.07 | -0.72% | | 12/26/08 | 9.83 | 9.83 | 9.51 | 9.72 | 20,390 | 0.26 | 2.75% | | 12/24/08 | 9.59 | 9.61 | 9.46 | 9.46 | 7,843 | -0.24 | -2.47% | | 12/23/08 | 9.31 | 9.70 | 9.31 | 9.70 | 26,536 | 0.43 | 4.64% | | 12/22/08 | 8.85 | 9.51 | 8.78 | 9.27 | 26,062 | 0.59 | 6.80% | | 12/19/08 | 10.08 | 10.35 | 8.68 | 8.68 | 158,358 | -0.92 | -9.58% | | 12/18/08 | 10.16 | 10.20 | 9.38 | 9.60 | 34,134 | -0.35 | -3.52% | | 12/17/08 | 9.80 | 10.19 | 9.77 | 9.95 | 22,603 | 0.10 | 1.02% | | 12/16/08 | 9.52 | 9.89 | 9.50 | 9.85 | 23,792 | 0.41 | 4.34% | | 12/15/08 | 8.99 | 9.86 | 8.9899 | 9.44 | 26,895 | 0.60 | 6.79% | | 12/12/08 | 8.60 | 8.87 | 8.50 | 8.84 | 27,803 | 0.05 | 0.57% | | 12/11/08 | 8.85 | 8.87 | 8.69 | 8.79 | 19,259 | -0.13 | -1.46% | | 12/10/08 | 8.90 | 8.97 | 8.75 | 8.92 | 20,611 | 0.04 | 0.45% | | 12/9/08 | 8.80 | 8.93 | 8.77 | 8.88 | 15,526 | -0.04 | -0.45% | | 12/8/08 | 8.97 | 8.97 | 8.81 | 8.92 | 41,149 | 0.13 | 1.48% | | 12/5/08 | 8.26 | 8.86 | 8.09 | 8.79 | 41,464 | 0.48 | 5.78% | | 12/4/08 | 8.57 | 8.62 | 8.31 | 8.31 | 20,189 | -0.32 | -3.71% | | 12/3/08 | 8.35 | 8.71 | 8.35 | 8.63 | 31,348 | 0.13 | 1.53% | | 12/2/08 | 8.24 | 8.57 | 8.01 | 8.50 | 27,000 | 0.28 | 3.41% | | 12/1/08 | 8.64 | 8.64 | 7.93 | 8.22 | 57,805 | -0.78 | -8.67% | | 11/28/08 | 8.40 | 9.00 | 8.40 | 9.00 | 21,795 | 0.38 | 4.41% | | 11/26/08 | 8.45 | 8.63 | 8.30 | 8.62 | 25,793 | 0.08 | 0.94% | | 11/25/08 | 8.76 | 8.94 | 8.33 | 8.54 | 44,353 | -0.24 | -2.73% | | 11/24/08 | 8.82 | 9.00 | 8.25 | 8.78 | 21,014 | 0.17 | 1.97% | | 11/21/08 | 9.00 | 9.00 | 7.95 | 8.61 | 74,609 | -0.17 | -1.94% | | 11/20/08 | 9.10 | 9.10 | 8.55 | 8.78 | 41,032 | -0.47 | -5.08% | | 11/19/08 | 9.25 | 9.39 | 9.20 | 9.25 | 22,689 | -0.12 | -1.28% | | 11/18/08 | 9.50 | 9.50 | 8.75 | 9.37 | 79,155 | -0.24 | -2.50% | | 11/17/08 | 9.65 | 9.98 | 9.61 | 9.61 | 19,266 | -0.04 | -0.41% | | 11/14/08 | 9.65 | 9.82 | 9.60 | 9.65 | 20,519 | -0.18 | -1.83% | | 11/13/08 | 9.86 | 9.86 | 9.576 | 9.83 | 36,746 | 0.10 | 1.03% | | 11/12/08 | 9.64 | 9.90 | 9.35 | 9.73 | 43,344 | -0.12 | -1.22% | | 11/11/08 | 9.80 | 10.18 | 9.55 | 9.85 | 27,767 | -0.06 | -0.61% | | 11/10/08 | 10.25 | 10.25 | 9.61 | 9.91 | 44,686 | -0.18 | -1.78% | | 11/7/08 | 10.13 | 10.29 | 9.96 | 10.09 | 25,888 | 0.09 | 0.90% | | 11/6/08 | 9.99 | 10.42 | 9.55 | 10.00 | 34,068 | 0.01 | 0.10% | | 11/5/08 | 10.61 | 10.63 | 9.94 | 9.99 | 62,051 | -0.69 | -6.46% | | 11/4/08 | 10.37 | 10.82 | 9.50 | 10.68 | 54,746 | 0.68 | 6.80% | | 11/3/08 | 10.20 | 10.20 | 9.40 | 10.00 | 53,395 | – | – | | 10/31/08 | 9.55 | 10.38 | 9.42 | 10.00 | 60,491 | 0.36 | 3.73% | | 10/30/08 | 9.50 | 9.83 | 9.05 | 9.64 | 97,639 | 0.23 | 2.44% | | 10/29/08 | 8.75 | 9.50 | 8.55 | 9.41 | 120,362 | 0.66 | 7.54% | | 10/28/08 | 8.70 | 8.85 | 8.35 | 8.75 | 124,001 | 0.24 | 2.82% | | 10/27/08 | 8.80 | 9.23 | 8.50 | 8.51 | 167,199 | -0.49 | -5.44% | | 10/24/08 | 8.78 | 9.39 | 8.66 | 9.00 | 134,630 | -0.26 | -2.81% | | 10/23/08 | 9.30 | 9.30 | 8.90 | 9.26 | 152,664 | -0.04 | -0.43% | | 10/22/08 | 9.48 | 9.48 | 9.05 | 9.30 | 214,347 | -0.16 | -1.69% | | 10/21/08 | 9.56 | 9.80 | 9.10 | 9.46 | 177,114 | -0.34 | -3.47% | | 10/20/08 | 9.50 | 10.00 | 9.20 | 9.80 | 56,120 | 0.35 | 3.70% | | 10/17/08 | 11.50 | 11.50 | 8.91 | 9.45 | 234,135 | 9.45 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for DMRC stock.
Download DMRC report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download DMRC report |
|---|
| | |
|---|
| Example preview: |
|
|
