• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Digimarc Corporation - Common Stock (NQ:DMRC)

    7.330 +0.200 (+2.81%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 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 (%)
    Apr 30, 2026 7.090 7.390 6.940 7.330 105,517 +0.20(+2.81%)
    Apr 29, 2026 6.980 7.150 6.760 7.130 134,209 +0.06(+0.85%)
    Apr 28, 2026 7.090 7.210 6.750 7.070 71,657 -0.08(-1.12%)
    Apr 27, 2026 7.240 7.590 7.120 7.150 96,405 -0.14(-1.92%)
    Apr 24, 2026 7.010 7.305 6.660 7.290 117,080 +0.33(+4.74%)
    Apr 23, 2026 7.410 7.410 6.525 6.960 229,936 -0.62(-8.18%)
    Apr 22, 2026 7.840 8.080 7.560 7.580 285,833 -0.13(-1.69%)
    Apr 21, 2026 7.760 8.240 7.610 7.710 348,874 -0.05(-0.64%)
    Apr 20, 2026 7.240 7.775 7.120 7.760 167,609 +0.60(+8.38%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.