My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Digimarc Corporation - Common Stock (NQ:DMRC)

9.770 -0.320 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 10.08 10.17 9.590 9.770 207,399 -0.32(-3.17%)
Sep 29, 2025 9.970 10.13 9.830 10.09 129,512 +0.26(+2.64%)
Sep 26, 2025 9.660 9.870 9.540 9.830 112,607 +0.17(+1.76%)
Sep 25, 2025 9.750 9.930 9.525 9.660 81,761 -0.25(-2.52%)
Sep 24, 2025 10.09 10.23 9.766 9.910 114,046 -0.17(-1.69%)
Sep 23, 2025 10.69 10.77 10.05 10.08 122,261 -0.49(-4.64%)
Sep 22, 2025 10.40 10.65 10.21 10.57 128,946 +0.11(+1.05%)
Sep 19, 2025 10.71 10.85 10.43 10.46 302,199 -0.25(-2.33%)
Sep 18, 2025 10.42 10.76 10.19 10.71 168,426 +0.40(+3.88%)
Sep 17, 2025 10.15 10.68 9.950 10.31 311,619 +0.14(+1.38%)
Sep 16, 2025 9.970 10.20 9.705 10.17 205,674 +0.21(+2.11%)
Sep 15, 2025 9.480 10.07 9.430 9.960 199,063 +0.56(+5.96%)
Sep 12, 2025 9.100 9.460 8.840 9.400 191,096 +0.26(+2.84%)
Sep 11, 2025 9.290 9.370 8.985 9.140 201,744 -0.22(-2.35%)
Sep 10, 2025 8.900 9.618 8.810 9.360 448,448 +0.43(+4.82%)
Sep 09, 2025 8.580 8.970 8.390 8.930 359,387 +0.35(+4.08%)
Sep 08, 2025 8.430 8.650 8.213 8.580 130,924 +0.24(+2.88%)
Sep 05, 2025 8.210 8.540 8.050 8.340 153,918 +0.25(+3.09%)
Sep 04, 2025 7.880 8.180 7.765 8.090 186,597 +0.20(+2.53%)
Sep 03, 2025 7.940 8.125 7.770 7.890 277,662 -0.05(-0.63%)
Sep 02, 2025 8.450 8.780 7.920 7.940 344,135 -0.72(-8.31%)
Aug 29, 2025 8.450 8.850 8.450 8.660 165,144 +0.13(+1.52%)
Aug 28, 2025 8.460 8.930 8.460 8.530 178,875 +0.09(+1.07%)
Aug 27, 2025 8.360 8.580 8.260 8.440 130,161 +0.03(+0.36%)
Aug 26, 2025 8.350 8.490 8.210 8.410 192,032 +0.10(+1.20%)
Aug 25, 2025 8.750 8.830 8.280 8.310 179,304 -0.50(-5.68%)
Aug 22, 2025 8.290 8.905 8.150 8.810 263,043 +0.58(+7.05%)
Aug 21, 2025 8.060 8.388 7.930 8.230 217,979 +0.09(+1.11%)
Aug 20, 2025 8.750 8.750 8.070 8.140 310,280 -0.66(-7.50%)
Aug 19, 2025 9.220 9.260 8.685 8.800 284,877 -0.46(-4.97%)
Aug 18, 2025 8.810 9.570 8.650 9.260 436,552 +0.45(+5.11%)
Aug 15, 2025 10.51 10.51 7.832 8.810 1,178,315 -2.22(-20.13%)
Aug 14, 2025 11.43 11.71 10.92 11.03 231,903 -0.59(-5.08%)
Aug 13, 2025 11.73 11.93 11.51 11.62 166,794 +0.11(+0.96%)
Aug 12, 2025 11.13 11.53 10.90 11.51 160,073 +0.50(+4.54%)
Aug 11, 2025 11.26 11.45 10.98 11.01 119,490 -0.21(-1.87%)
Aug 08, 2025 11.58 11.79 11.19 11.22 104,575 -0.37(-3.19%)
Aug 07, 2025 12.26 12.75 11.40 11.59 148,692 -0.49(-4.06%)
Aug 06, 2025 12.04 12.21 11.70 12.08 124,600 +0.07(+0.58%)
Aug 05, 2025 12.03 12.11 11.75 12.01 113,746 +0.18(+1.52%)
Aug 04, 2025 11.48 12.65 11.41 11.83 128,483 +0.48(+4.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.