Free Trial

Digimarc (DMRC) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free DMRC Stock Alerts
$25.23
+0.25 (+1.00%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Digimarc Stock Price Performance

5 Day
Performance
+0.16%
1 Month
Performance
+11.69%
3 Month
Performance
-34.28%
6 Month
Performance
-26.01%
Year-To-Date
Performance
-30.15%
1 Year
Performance
-18.27%
Receive DMRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Digimarc and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

DMRC Stock Chart for Monday, May, 20, 2024

DMRC Chart by TradingView

Digimarc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$24.98$25.23
+1.00%		$25.23$24.6298,391 shs$539.17 million
05/16/2024$25.39$24.98
-1.61%		$25.75$24.79145,930 shs$533.82 million
05/15/2024$25.19$25.39
+0.79%		$25.86$25.08112,475 shs$542.58 million
05/14/2024$23.98$25.19
+5.05%		$25.76$24.25224,343 shs$538.31 million
05/13/2024$22.96$23.98
+4.44%		$24.43$23.19141,933 shs$512.53 million
05/10/2024$23.02$22.96
-0.26%		$23.14$22.59125,607 shs$490.72 million
05/09/2024$22.50$23.02
+2.31%		$23.50$22.40186,831 shs$492.01 million
05/08/2024$22.98$22.50
-2.09%		$22.86$22.24116,113 shs$480.89 million
05/07/2024$22.99$22.98
-0.04%		$23.33$22.81177,472 shs$491.08 million
05/06/2024$22.88$22.99
+0.48%		$23.30$22.49231,792 shs$491.30 million
05/03/2024$22.61$22.88
+1.19%		$25.75$22.55377,183 shs$489.01 million
05/02/2024$21.83$22.61
+3.57%		$22.64$21.61173,093 shs$483.18 million
05/01/2024$21.14$21.83
+3.26%		$22.64$21.00161,899 shs$466.51 million
04/30/2024$21.82$21.14
-3.12%		$22.04$21.14209,706 shs$451.76 million
04/29/2024$22.38$21.82
-2.50%		$22.58$21.75105,132 shs$466.29 million
04/26/2024$21.52$22.38
+4.00%		$22.63$21.35192,232 shs$457.45 million
04/25/2024$22.23$21.52
-3.19%		$22.00$21.45114,457 shs$439.87 million
04/24/2024$22.22$22.23
+0.05%		$23.12$22.07170,750 shs$454.38 million
04/23/2024$22.59$22.22
-1.64%		$23.14$22.16177,225 shs$454.18 million
04/22/2024$22.59$22.59$22.92$22.09253,445 shs$461.74 million
04/19/2024$22.99$22.59
-1.74%		$23.13$22.42156,860 shs$461.83 million
04/18/2024$22.65$22.99
+1.50%		$23.06$22.50147,087 shs$469.92 million
04/17/2024$22.95$22.65
-1.31%		$23.13$22.46138,191 shs$462.97 million
04/16/2024$22.92$22.95
+0.13%		$23.51$22.41222,386 shs$469.10 million
04/15/2024$23.43$22.92
-2.18%		$23.65$22.75170,763 shs$468.49 million
04/12/2024$24.22$23.43
-3.26%		$24.08$23.26100,311 shs$478.91 million
04/11/2024$23.79$24.22
+1.81%		$24.50$23.8976,129 shs$495.06 million
04/10/2024$24.11$23.79
-1.33%		$24.15$23.11156,827 shs$486.27 million
04/09/2024$24.66$24.11
-2.23%		$24.74$23.92105,300 shs$492.81 million
04/08/2024$24.49$24.66
+0.69%		$24.87$24.28100,986 shs$504.05 million
04/05/2024$24.74$24.49
-1.01%		$25.00$23.84171,999 shs$500.58 million
04/04/2024$26.00$24.74
-4.85%		$26.42$24.65198,925 shs$505.69 million
04/03/2024$25.94$26.00
+0.23%		$26.56$25.75213,436 shs$531.44 million
04/02/2024$26.56$25.94
-2.33%		$26.39$25.36106,772 shs$530.21 million
04/01/2024$27.18$26.56
-2.28%		$27.15$26.36133,401 shs$542.89 million
03/29/2024$27.18$27.18$27.27$26.67266,701 shs$555.56 million
03/28/2024$27.02$27.18
+0.59%		$27.27$26.67266,701 shs$555.56 million
03/27/2024$27.17$27.02
-0.55%		$27.60$26.72118,918 shs$552.29 million
03/26/2024$26.87$27.17
+1.12%		$28.34$26.8989,048 shs$555.36 million
03/25/2024$27.51$26.87
-2.33%		$27.64$26.51109,729 shs$549.22 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$27.38$27.51
+0.47%		$28.40$26.43193,924 shs$562.30 million
03/21/2024$28.57$27.38
-4.17%		$29.03$27.13170,248 shs$559.65 million
03/20/2024$27.53$28.57
+3.78%		$28.82$27.20200,071 shs$584.09 million
03/19/2024$27.16$27.53
+1.36%		$28.18$26.95145,239 shs$562.71 million
03/18/2024$26.90$27.16
+0.97%		$28.17$26.30132,229 shs$555.15 million
03/15/2024$27.60$26.90
-2.52%		$28.24$26.78421,932 shs$549.94 million
03/14/2024$30.57$27.60
-9.73%		$30.64$27.02232,678 shs$564.04 million
03/13/2024$30.78$30.57
-0.68%		$30.76$30.01124,079 shs$624.85 million
03/12/2024$30.87$30.78
-0.29%		$31.24$30.32135,775 shs$629.14 million
03/11/2024$30.84$30.87
+0.10%		$31.47$30.01159,756 shs$630.98 million
03/08/2024$30.58$30.84
+0.85%		$31.79$30.53173,002 shs$630.37 million
03/07/2024$32.13$30.58
-4.82%		$32.50$30.38163,238 shs$625.06 million
03/06/2024$32.50$32.13
-1.14%		$33.26$31.56154,532 shs$656.74 million
03/05/2024$33.80$32.50
-3.85%		$34.00$32.41130,729 shs$664.30 million
03/04/2024$35.27$33.80
-4.17%		$35.53$33.27146,299 shs$690.87 million
03/01/2024$35.06$35.27
+0.60%		$36.29$34.38204,421 shs$718.03 million
02/29/2024$39.97$35.06
-12.28%		$40.72$34.26415,929 shs$713.82 million
02/28/2024$41.69$39.97
-4.13%		$41.99$39.59149,426 shs$813.79 million
02/27/2024$38.33$41.69
+8.77%		$41.97$38.25188,308 shs$848.81 million
02/26/2024$35.87$38.33
+6.86%		$38.79$35.5391,545 shs$780.40 million
02/23/2024$36.07$35.87
-0.55%		$36.79$35.1650,688 shs$730.31 million
02/22/2024$35.91$36.07
+0.45%		$36.81$35.8454,409 shs$734.39 million
02/21/2024$37.24$35.91
-3.57%		$36.34$35.2756,832 shs$731.13 million
02/20/2024$38.39$37.24
-3.00%		$38.00$36.3568,869 shs$758.21 million
02/19/2024$38.39$38.39$39.70$38.1967,800 shs$781.62 million

Related Companies:
This page (NASDAQ:DMRC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Dems have chosen Biden replacement?
Paradigm Press