ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Digimarc Corporation - Common Stock (NQ:DMRC)

6.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 6.440 6.720 6.370 6.390 193,792 -0.05(-0.78%)
Jan 14, 2026 6.360 6.490 6.110 6.440 313,431 +0.08(+1.26%)
Jan 13, 2026 6.890 6.930 6.330 6.360 179,995 -0.55(-7.96%)
Jan 12, 2026 6.550 6.990 6.480 6.910 262,036 +0.30(+4.54%)
Jan 09, 2026 6.640 6.780 6.450 6.610 200,188 +0.01(+0.15%)
Jan 08, 2026 6.830 6.905 6.523 6.600 207,109 -0.30(-4.35%)
Jan 07, 2026 7.030 7.240 6.860 6.900 235,238 -0.14(-1.99%)
Jan 06, 2026 6.660 7.100 6.620 7.040 251,656 +0.34(+5.07%)
Jan 05, 2026 6.300 6.930 6.295 6.700 251,169 +0.38(+6.01%)
Jan 02, 2026 6.620 6.731 6.220 6.320 241,530 -0.24(-3.66%)
Dec 31, 2025 6.550 6.770 6.530 6.560 245,050 +0.05(+0.77%)
Dec 30, 2025 6.700 6.850 6.465 6.510 213,027 -0.20(-2.98%)
Dec 29, 2025 6.760 7.000 6.540 6.710 212,239 -0.12(-1.76%)
Dec 26, 2025 6.970 7.045 6.750 6.830 291,057 -0.17(-2.43%)
Dec 24, 2025 6.830 7.000 6.650 7.000 233,370 +0.13(+1.89%)
Dec 23, 2025 8.030 8.095 6.510 6.870 729,965 -1.25(-15.39%)
Dec 22, 2025 8.180 8.610 8.090 8.120 140,663 +0.02(+0.25%)
Dec 19, 2025 7.890 8.160 7.790 8.100 269,786 +0.22(+2.79%)
Dec 18, 2025 8.020 8.123 7.820 7.880 146,188 -0.06(-0.76%)
Dec 17, 2025 8.200 8.270 7.840 7.940 144,602 -0.20(-2.46%)
Dec 16, 2025 7.970 8.170 7.780 8.140 179,123 +0.14(+1.75%)
Dec 15, 2025 8.740 8.740 7.640 8.000 212,125 -0.69(-7.94%)
Dec 12, 2025 9.110 9.230 8.590 8.690 128,099 -0.42(-4.61%)
Dec 11, 2025 9.520 9.540 8.800 9.110 159,893 -0.43(-4.51%)
Dec 10, 2025 9.080 9.640 9.069 9.540 132,580 +0.39(+4.26%)
Dec 09, 2025 8.850 9.290 8.850 9.150 105,981 +0.23(+2.58%)
Dec 08, 2025 8.990 9.060 8.680 8.920 84,029 +0.03(+0.34%)
Dec 05, 2025 8.840 9.156 8.650 8.890 143,783 +0.05(+0.57%)
Dec 04, 2025 8.550 8.955 8.390 8.840 151,487 +0.32(+3.76%)
Dec 03, 2025 7.960 8.590 7.796 8.520 93,616 +0.58(+7.30%)
Dec 02, 2025 7.660 8.089 7.580 7.940 105,668 +0.35(+4.61%)
Dec 01, 2025 7.850 7.942 7.570 7.590 123,223 -0.42(-5.24%)
Nov 28, 2025 8.110 8.250 7.960 8.010 42,784 -0.09(-1.11%)
Nov 26, 2025 7.840 8.125 7.675 8.100 114,104 +0.26(+3.32%)
Nov 25, 2025 7.160 7.850 7.060 7.840 153,369 +0.70(+9.80%)
Nov 24, 2025 6.950 7.220 6.665 7.140 270,686 +0.22(+3.18%)
Nov 21, 2025 6.570 6.990 6.350 6.920 174,130 +0.32(+4.85%)
Nov 20, 2025 7.140 7.193 6.585 6.600 161,102 -0.32(-4.62%)
Nov 19, 2025 7.320 8.340 6.910 6.920 123,383 -0.40(-5.46%)
Nov 18, 2025 6.990 7.410 6.800 7.320 193,214 +0.05(+0.69%)
Nov 17, 2025 7.680 7.940 7.170 7.270 209,860 -0.50(-6.44%)
Nov 14, 2025 7.690 7.905 7.570 7.770 107,635 -0.09(-1.15%)
Nov 13, 2025 8.190 8.270 7.715 7.860 233,739 -0.43(-5.19%)
Nov 12, 2025 8.290 8.548 8.220 8.290 97,021 +0.02(+0.24%)
Nov 11, 2025 8.100 8.339 7.980 8.270 140,827 +0.09(+1.10%)
Nov 10, 2025 8.690 8.690 7.980 8.180 187,040 -0.12(-1.45%)
Nov 07, 2025 8.220 8.340 7.810 8.300 199,031 -0.01(-0.12%)
Nov 06, 2025 8.910 9.020 8.290 8.310 182,351 -0.73(-8.08%)
Nov 05, 2025 9.280 9.430 8.970 9.040 153,054 -0.24(-2.59%)
Nov 04, 2025 9.590 9.886 9.078 9.280 213,759 -0.69(-6.92%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.