DMRC Historical Prices | Digimarc Corporation Stock

BSE

1.93% NSE

2.09%

Digimarc Corporation (DMRC)

-NasdaqGM

24.50 0.01(0.04%) 1:30AM|After Hours : 24.50 0.00 (0.00%) 2:07AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	24.20	24.79	24.16	24.50	13,400	24.50
22 May, 2013	25.05	25.37	24.19	24.51	13,200	24.51
21 May, 2013	25.19	25.25	24.80	25.09	7,500	25.09
20 May, 2013	25.41	25.73	25.11	25.26	22,500	25.26
17 May, 2013	24.54	25.81	24.52	25.30	32,100	25.30
16 May, 2013	24.59	24.64	24.20	24.49	15,200	24.49
15 May, 2013	24.01	24.63	24.01	24.60	8,700	24.60
14 May, 2013	24.99	25.00	24.01	24.22	31,500	24.22
13 May, 2013	24.99	24.99	23.76	24.44	28,900	24.44
10 May, 2013	25.64	25.75	24.82	24.99	14,400	24.99
9 May, 2013	25.53	25.68	24.50	25.49	23,800	25.49
09-May-2013	0.11 Dividend
8 May, 2013	25.50	26.00	25.27	25.50	26,000	25.39
7 May, 2013	23.93	25.72	23.51	25.54	32,300	25.43
6 May, 2013	23.19	23.93	22.81	23.93	37,400	23.83
3 May, 2013	20.81	23.21	20.81	23.16	41,000	23.06
2 May, 2013	20.60	20.95	20.50	20.87	8,000	20.78
1 May, 2013	21.76	21.94	20.60	20.60	29,600	20.51
30 Apr, 2013	21.95	21.99	21.75	21.94	8,600	21.85
29 Apr, 2013	21.57	21.94	21.37	21.79	20,200	21.70
26 Apr, 2013	21.16	21.47	21.09	21.37	13,400	21.28
25 Apr, 2013	21.42	21.42	20.88	21.09	9,600	21.00
24 Apr, 2013	20.65	21.17	20.37	21.06	14,000	20.97
23 Apr, 2013	20.14	20.76	19.55	20.76	11,800	20.67
22 Apr, 2013	19.85	20.06	19.58	20.00	10,000	19.91
19 Apr, 2013	19.92	20.00	19.81	19.89	7,500	19.80
18 Apr, 2013	19.93	20.05	19.82	19.90	10,200	19.81
17 Apr, 2013	20.09	20.09	19.05	19.83	32,900	19.74
16 Apr, 2013	20.03	20.89	19.91	20.22	14,200	20.13
15 Apr, 2013	20.87	20.95	19.84	19.87	15,400	19.78
12 Apr, 2013	21.15	21.15	20.35	20.95	24,400	20.86
11 Apr, 2013	21.15	21.36	20.96	21.06	24,000	20.97
10 Apr, 2013	20.18	21.22	20.18	21.11	28,600	21.02
9 Apr, 2013	20.63	20.63	20.18	20.18	14,600	20.09
8 Apr, 2013	21.03	21.03	20.09	20.53	36,600	20.44
5 Apr, 2013	21.00	21.53	20.94	21.02	12,600	20.93
4 Apr, 2013	21.13	21.44	21.05	21.27	7,200	21.18
3 Apr, 2013	21.49	21.54	21.20	21.20	8,100	21.11
2 Apr, 2013	21.49	21.59	21.35	21.35	17,900	21.26
1 Apr, 2013	21.90	21.90	21.32	21.38	13,000	21.29
28 Mar, 2013	21.68	22.03	21.38	21.97	24,900	21.88
27 Mar, 2013	21.87	22.09	21.36	21.62	18,700	21.53
26 Mar, 2013	22.03	22.17	21.61	22.09	10,900	21.99
25 Mar, 2013	21.64	22.02	21.52	21.97	10,900	21.88
22 Mar, 2013	21.81	22.08	21.53	21.71	6,500	21.62
21 Mar, 2013	21.71	22.33	21.71	21.99	4,000	21.90
20 Mar, 2013	21.67	22.04	21.67	21.95	8,700	21.86
19 Mar, 2013	21.75	21.83	21.51	21.59	7,300	21.50
18 Mar, 2013	21.64	21.82	21.58	21.66	12,400	21.57
15 Mar, 2013	21.90	22.07	21.37	21.84	36,700	21.75
14 Mar, 2013	21.86	22.08	21.75	21.89	7,300	21.80
13 Mar, 2013	22.00	22.19	21.90	22.03	10,900	21.93
12 Mar, 2013	22.15	22.30	21.97	22.02	11,000	21.93
11 Mar, 2013	22.10	22.24	22.10	22.15	5,600	22.05
8 Mar, 2013	22.28	22.28	22.00	22.08	11,600	21.98
7 Mar, 2013	23.05	23.17	22.21	22.25	12,400	22.15
6 Mar, 2013	23.41	23.72	22.71	23.08	6,700	22.98
5 Mar, 2013	23.30	23.66	23.10	23.40	29,300	23.30
4 Mar, 2013	22.60	23.49	22.56	23.30	22,300	23.20
1 Mar, 2013	22.33	22.75	22.33	22.69	22,900	22.59
28 Feb, 2013	22.57	22.61	22.32	22.33	12,600	22.23
28-Feb-2013	0.11 Dividend
27 Feb, 2013	22.83	22.91	22.59	22.64	11,200	22.43
26 Feb, 2013	22.73	22.91	22.40	22.80	10,200	22.59
25 Feb, 2013	23.63	24.03	22.68	22.68	21,700	22.47
22 Feb, 2013	25.67	25.67	23.04	23.56	44,200	23.34
21 Feb, 2013	25.82	26.79	25.18	25.59	76,900	25.36
20 Feb, 2013	24.25	25.76	24.25	25.00	38,300	24.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On DMRC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Digimarc Corporation (DMRC)