The closing price for Digimarc (DMRC) between May 1, 2019 and May 31, 2019 was $52.56, on May 31, 2019. It was up 73.5% in that time. The latest price is $40.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $51.90 | $54.04 | $50.50 | $52.56 | 303,646 |
May 30 2019 | $59.64 | $60.34 | $52.86 | $52.92 | 428,129 |
May 29 2019 | $65.38 | $66.00 | $63.59 | $64.78 | 277,580 |
May 28 2019 | $65.42 | $66.50 | $64.77 | $65.56 | 306,922 |
May 24 2019 | $63.83 | $64.58 | $62.14 | $64.10 | 176,410 |
May 23 2019 | $62.46 | $64.22 | $61.51 | $63.67 | 224,202 |
May 22 2019 | $63.87 | $65.91 | $62.70 | $63.50 | 219,869 |
May 21 2019 | $58.93 | $63.99 | $58.54 | $63.70 | 428,612 |
May 20 2019 | $58.00 | $59.78 | $57.69 | $58.76 | 139,011 |
May 17 2019 | $59.11 | $59.95 | $57.52 | $58.05 | 136,264 |
May 16 2019 | $60.28 | $62.00 | $59.42 | $59.97 | 186,401 |
May 15 2019 | $58.52 | $62.10 | $58.52 | $60.05 | 291,520 |
May 14 2019 | $55.24 | $60.05 | $54.52 | $59.39 | 224,113 |
May 13 2019 | $56.95 | $57.58 | $53.53 | $55.03 | 166,708 |
May 10 2019 | $57.00 | $59.79 | $55.55 | $58.28 | 321,749 |
May 09 2019 | $59.65 | $60.25 | $57.50 | $57.76 | 330,082 |
May 08 2019 | $54.54 | $61.88 | $54.00 | $60.92 | 412,745 |
May 07 2019 | $53.00 | $55.11 | $51.00 | $54.60 | 303,773 |
May 06 2019 | $47.00 | $56.60 | $46.22 | $54.93 | 500,936 |
May 03 2019 | $47.51 | $50.40 | $47.20 | $47.96 | 485,257 |
May 02 2019 | $40.00 | $50.80 | $39.00 | $47.92 | 1,929,689 |
May 01 2019 | $30.29 | $33.36 | $28.86 | $33.10 | 386,126 |
Daily pricing data for Digimarc dates back to 10/17/2008, and may be incomplete.
