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)

7.590 -0.420 (-5.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 9.770 10.42 9.625 9.970 253,968 +0.24(+2.47%)
Oct 31, 2025 8.770 9.815 7.930 9.730 344,291 +0.39(+4.18%)
Oct 30, 2025 9.390 9.561 9.190 9.340 162,975 -0.05(-0.53%)
Oct 29, 2025 9.680 10.07 9.340 9.390 197,610 -0.28(-2.90%)
Oct 28, 2025 9.780 9.925 9.550 9.670 93,266 -0.10(-1.02%)
Oct 27, 2025 10.14 10.19 9.730 9.770 91,494 -0.33(-3.27%)
Oct 24, 2025 10.01 10.43 9.940 10.10 153,332 +0.35(+3.59%)
Oct 23, 2025 9.430 9.775 9.240 9.750 157,677 +0.32(+3.39%)
Oct 22, 2025 9.970 9.990 9.180 9.430 176,812 -0.55(-5.51%)
Oct 21, 2025 9.310 10.06 9.285 9.980 166,456 +0.65(+6.97%)
Oct 20, 2025 8.680 9.330 8.680 9.330 132,634 +0.73(+8.49%)
Oct 17, 2025 8.060 8.625 8.060 8.600 423,126 +0.43(+5.26%)
Oct 16, 2025 8.820 8.899 8.110 8.170 177,408 -0.57(-6.52%)
Oct 15, 2025 9.110 9.430 8.540 8.740 128,795 -0.23(-2.56%)
Oct 14, 2025 8.520 9.216 8.400 8.970 141,577 +0.19(+2.16%)
Oct 13, 2025 8.690 8.830 8.450 8.780 132,896 +0.54(+6.55%)
Oct 10, 2025 9.360 9.480 8.150 8.240 180,992 -1.13(-12.06%)
Oct 09, 2025 9.590 9.599 9.340 9.370 89,924 -0.23(-2.40%)
Oct 08, 2025 9.430 9.765 9.420 9.600 101,720 +0.18(+1.91%)
Oct 07, 2025 9.770 9.980 9.410 9.420 145,637 -0.42(-4.27%)
Oct 06, 2025 9.820 10.27 9.690 9.840 137,023 +0.15(+1.55%)
Oct 03, 2025 9.690 10.05 9.650 9.690 104,884 +0.07(+0.73%)
Oct 02, 2025 9.870 9.909 9.620 9.620 117,802 -0.20(-2.04%)
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.