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)

4.285 -0.075 (-1.72%)
Streaming Delayed Price Updated: 12:22 PM EST, Mar 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2026 4.250 4.390 4.105 4.360 244,935 -0.04(-1.02%)
Feb 27, 2026 4.540 4.580 4.250 4.405 305,855 -0.33(-6.87%)
Feb 26, 2026 4.470 4.840 4.395 4.730 307,634 +0.27(+6.05%)
Feb 25, 2026 4.760 4.790 4.435 4.460 290,324 -0.25(-5.31%)
Feb 24, 2026 4.540 4.760 4.340 4.710 210,295 +0.17(+3.74%)
Feb 23, 2026 4.810 4.810 4.315 4.540 341,275 -0.31(-6.39%)
Feb 20, 2026 4.940 5.240 4.740 4.850 237,391 -0.17(-3.39%)
Feb 19, 2026 4.860 5.035 4.720 5.020 185,321 +0.07(+1.41%)
Feb 18, 2026 4.800 5.000 4.590 4.950 210,489 +0.13(+2.70%)
Feb 17, 2026 4.830 4.900 4.530 4.820 260,444 -0.04(-0.82%)
Feb 13, 2026 5.050 5.135 4.740 4.860 243,497 -0.19(-3.76%)
Feb 12, 2026 5.190 5.260 4.840 5.050 192,827 -0.14(-2.70%)
Feb 11, 2026 5.400 5.400 4.913 5.190 201,512 -0.18(-3.35%)
Feb 10, 2026 5.570 5.910 5.310 5.370 265,609 -0.19(-3.42%)
Feb 09, 2026 5.400 5.580 5.311 5.560 148,267 +0.15(+2.77%)
Feb 06, 2026 5.300 5.465 5.020 5.410 197,296 +0.30(+5.87%)
Feb 05, 2026 5.430 5.516 5.060 5.110 293,763 -0.47(-8.42%)
Feb 04, 2026 5.470 5.720 5.313 5.580 271,637 +0.07(+1.27%)
Feb 03, 2026 6.030 6.030 5.385 5.510 286,460 -0.48(-8.01%)
Feb 02, 2026 6.090 6.280 5.940 5.990 257,766 -0.14(-2.28%)
Jan 30, 2026 6.090 6.170 5.810 6.130 172,641 +0.11(+1.83%)
Jan 29, 2026 6.230 6.231 5.860 6.020 184,786 -0.31(-4.90%)
Jan 28, 2026 6.190 6.420 6.140 6.330 193,389 +0.19(+3.09%)
Jan 27, 2026 6.190 6.235 5.825 6.140 200,711 -0.01(-0.16%)
Jan 26, 2026 6.350 6.433 6.130 6.150 180,757 -0.20(-3.15%)
Jan 23, 2026 6.470 6.580 6.270 6.350 170,028 -0.15(-2.31%)
Jan 22, 2026 5.890 6.660 5.850 6.500 302,603 +0.71(+12.26%)
Jan 21, 2026 5.870 5.950 5.534 5.790 566,865 +0.00(+0.00%)
Jan 20, 2026 6.140 6.260 5.750 5.790 215,430 -0.58(-9.11%)
Jan 16, 2026 6.410 6.530 6.170 6.370 119,413 -0.02(-0.31%)
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%)
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.