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)

7.160 +0.370 (+5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 6.885 7.250 6.636 7.160 157,185 +0.37(+5.45%)
Apr 16, 2026 6.740 6.900 6.515 6.790 116,643 +0.20(+3.03%)
Apr 15, 2026 6.440 6.646 6.350 6.590 257,679 +0.19(+2.97%)
Apr 14, 2026 6.430 6.620 6.300 6.400 159,304 +0.02(+0.31%)
Apr 13, 2026 5.650 6.385 5.570 6.380 146,991 +0.73(+12.92%)
Apr 10, 2026 6.250 6.450 5.545 5.650 250,581 -0.62(-9.89%)
Apr 09, 2026 6.180 6.290 5.890 6.270 222,592 +0.01(+0.16%)
Apr 08, 2026 6.400 6.550 6.180 6.260 194,700 +0.05(+0.81%)
Apr 07, 2026 6.050 6.500 5.980 6.210 226,490 +0.09(+1.47%)
Apr 06, 2026 5.740 6.330 5.680 6.120 258,814 +0.43(+7.56%)
Apr 02, 2026 5.000 5.698 4.802 5.690 150,546 +0.63(+12.45%)
Apr 01, 2026 4.980 5.130 4.685 5.060 239,751 +0.15(+3.05%)
Mar 31, 2026 4.590 4.980 4.551 4.910 216,869 +0.42(+9.35%)
Mar 30, 2026 4.550 4.550 4.270 4.490 190,585 +0.02(+0.45%)
Mar 27, 2026 4.530 4.574 4.320 4.470 191,064 -0.19(-4.08%)
Mar 26, 2026 4.510 4.980 4.500 4.660 210,396 +0.08(+1.75%)
Mar 25, 2026 4.440 4.740 4.380 4.580 234,758 +0.22(+5.05%)
Mar 24, 2026 4.950 5.123 4.360 4.360 377,518 -0.72(-14.17%)
Mar 23, 2026 5.520 5.520 4.750 5.080 371,168 -0.25(-4.69%)
Mar 20, 2026 5.550 5.550 5.230 5.330 338,373 -0.24(-4.31%)
Mar 19, 2026 5.800 5.995 5.290 5.570 262,407 -0.24(-4.13%)
Mar 18, 2026 6.150 6.150 5.790 5.810 214,066 -0.42(-6.74%)
Mar 17, 2026 6.250 6.700 6.080 6.230 252,445 +0.04(+0.65%)
Mar 16, 2026 6.500 6.550 6.000 6.190 226,172 -0.34(-5.21%)
Mar 13, 2026 6.620 6.750 5.900 6.530 421,217 -0.11(-1.66%)
Mar 12, 2026 5.880 6.970 5.400 6.640 690,175 +1.02(+18.15%)
Mar 11, 2026 5.230 5.640 5.210 5.620 277,929 +0.34(+6.44%)
Mar 10, 2026 5.180 5.550 4.980 5.280 205,267 +0.12(+2.33%)
Mar 09, 2026 5.280 5.410 4.910 5.160 219,493 -0.18(-3.37%)
Mar 06, 2026 4.840 5.560 4.840 5.340 266,330 +0.34(+6.80%)
Mar 05, 2026 4.600 5.090 4.565 5.000 271,214 +0.32(+6.84%)
Mar 04, 2026 4.490 4.750 4.315 4.680 229,580 +0.26(+5.88%)
Mar 03, 2026 4.180 4.600 4.070 4.420 266,754 +0.06(+1.38%)
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%)
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.