Digimarc Corporation (DMRC)

DMRC
🏛️ États-Unis →
10.09
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 17.92 18.67 17.92 18.49 0.1M
2022-12-29 18.18 18.45 17.58 18.27 0.0M
2022-12-28 17.84 17.94 17.43 17.75 0.1M
2022-12-27 18.70 18.90 17.88 17.98 0.0M
2022-12-23 18.40 19.03 18.21 18.86 0.0M
2022-12-22 18.93 19.64 18.16 18.61 0.1M
2022-12-21 18.54 19.61 18.36 19.04 0.1M
2022-12-20 18.81 19.10 18.01 18.49 0.1M
2022-12-19 19.88 19.88 18.58 18.81 0.1M
2022-12-16 20.09 20.40 19.80 19.86 0.1M
2022-12-15 20.92 21.42 20.40 20.59 0.1M
2022-12-14 21.75 22.05 21.10 21.47 0.1M
2022-12-13 23.58 23.58 21.77 21.83 0.1M
2022-12-12 21.56 22.57 21.56 22.16 0.0M
2022-12-09 22.19 22.45 21.65 21.74 0.0M
2022-12-08 21.45 22.68 21.18 22.19 0.1M
2022-12-07 22.00 23.29 21.41 21.50 0.1M
2022-12-06 23.07 23.15 21.79 22.06 0.1M
2022-12-05 22.89 25.33 22.88 23.13 0.2M
2022-12-02 21.30 23.31 21.15 23.19 0.1M
2022-12-01 22.77 23.40 21.15 21.68 0.1M
2022-11-30 21.74 22.32 21.28 22.28 0.2M
2022-11-29 21.65 21.77 21.19 21.50 0.1M
2022-11-28 21.62 22.01 21.22 21.52 0.0M
2022-11-25 22.10 23.08 21.76 21.94 0.0M
2022-11-23 21.67 22.33 21.35 22.33 0.1M
2022-11-22 21.88 21.96 21.40 21.76 0.1M
2022-11-21 21.85 22.34 21.59 21.92 0.1M
2022-11-18 24.05 24.14 21.97 22.08 0.1M
2022-11-17 22.62 23.80 22.62 23.40 0.1M
2022-11-16 24.16 24.29 23.03 23.22 0.2M
2022-11-15 22.71 24.15 22.58 24.10 0.1M
2022-11-14 21.95 22.52 21.30 21.87 0.1M
2022-11-11 22.14 23.25 21.33 22.36 0.1M
2022-11-10 21.28 22.33 20.75 22.26 0.1M
2022-11-09 22.93 22.93 19.93 20.05 0.2M
2022-11-08 20.86 23.55 20.86 22.87 0.4M
2022-11-07 19.63 21.66 18.71 20.75 0.4M
2022-11-04 18.40 19.99 17.73 18.95 0.5M
2022-11-03 15.42 16.00 14.63 14.65 0.1M
2022-11-02 16.53 16.87 15.78 15.80 0.2M
2022-11-01 16.55 16.92 16.10 16.53 0.1M
2022-10-31 15.86 16.53 15.86 16.34 0.1M
2022-10-28 15.23 16.06 15.01 16.01 0.1M
2022-10-27 15.70 15.80 15.19 15.23 0.0M
2022-10-26 15.64 16.39 15.02 15.50 0.1M
2022-10-25 15.32 16.49 14.64 15.68 0.1M
2022-10-24 15.34 15.45 14.85 15.32 0.0M
2022-10-21 15.73 16.30 15.31 15.63 0.1M
2022-10-20 14.82 16.67 14.55 15.81 0.2M
2022-10-19 14.43 14.94 14.21 14.85 0.1M
2022-10-18 14.36 14.98 13.98 14.73 0.0M
2022-10-17 13.76 14.43 13.70 14.03 0.1M
2022-10-14 13.63 13.80 12.97 13.16 0.0M
2022-10-13 12.64 13.55 12.45 13.53 0.1M
2022-10-12 13.13 13.28 12.63 12.98 0.1M
2022-10-11 13.01 13.58 12.50 13.17 0.1M
2022-10-10 13.58 13.72 12.95 13.14 0.0M
2022-10-07 14.11 14.11 13.42 13.56 0.1M
2022-10-06 14.21 14.47 13.93 14.24 0.0M
2022-10-05 14.27 14.72 14.03 14.14 0.1M
2022-10-04 13.99 14.87 13.99 14.49 0.1M
2022-10-03 13.84 13.86 13.32 13.66 0.1M
2022-09-30 13.80 14.44 13.52 13.55 0.1M
2022-09-29 14.04 14.34 13.62 14.06 0.0M
2022-09-28 13.51 14.57 13.26 14.47 0.1M
2022-09-27 13.63 13.87 12.90 13.63 0.1M
2022-09-26 13.86 14.77 13.08 13.26 0.1M
2022-09-23 14.04 14.33 13.53 13.80 0.2M
2022-09-22 14.69 14.73 13.94 14.37 0.1M
2022-09-21 15.35 15.90 14.35 14.68 0.1M
2022-09-20 15.86 15.86 14.83 15.23 0.1M
2022-09-19 16.23 16.96 16.05 16.14 0.1M
2022-09-16 16.72 16.88 15.64 16.61 0.3M
2022-09-15 16.79 17.73 16.79 17.37 0.1M
2022-09-14 16.61 17.08 16.30 16.92 0.1M
2022-09-13 16.60 17.21 16.50 16.64 0.0M
2022-09-12 17.13 17.39 16.36 17.32 0.1M
2022-09-09 17.00 17.47 17.00 17.14 0.0M
2022-09-08 16.22 17.03 16.06 16.86 0.1M
2022-09-07 15.78 16.50 15.60 16.42 0.1M
2022-09-06 16.67 16.95 15.75 16.03 0.1M
2022-09-02 16.84 16.97 16.24 16.67 0.1M
2022-09-01 17.77 18.02 15.90 16.59 0.1M
2022-08-31 18.21 18.39 17.15 17.82 0.3M
2022-08-30 17.59 18.12 17.48 18.07 0.1M
2022-08-29 17.61 18.59 17.28 17.40 0.1M
2022-08-26 18.72 18.78 17.84 17.95 0.1M
2022-08-25 18.01 18.74 17.77 18.62 0.0M
2022-08-24 17.04 18.25 17.04 17.68 0.0M
2022-08-23 17.34 18.17 16.98 17.04 0.1M
2022-08-22 16.98 17.62 16.53 17.48 0.1M
2022-08-19 18.21 18.21 16.39 17.39 0.1M
2022-08-18 19.28 20.29 18.52 18.71 0.1M
2022-08-17 19.28 20.29 18.68 19.38 0.1M
2022-08-16 19.46 19.99 18.93 19.81 0.1M
2022-08-15 20.14 21.15 19.48 19.82 0.1M
2022-08-12 19.64 20.45 18.64 20.45 0.1M
2022-08-11 19.39 20.04 18.88 19.39 0.1M
2022-08-10 18.75 20.15 18.71 19.26 0.1M
2022-08-09 18.26 18.54 17.81 18.06 0.1M
2022-08-08 17.27 18.61 17.27 18.55 0.1M
2022-08-05 17.00 17.81 16.76 17.57 0.1M
2022-08-04 17.25 18.92 16.66 17.28 0.2M
2022-08-03 16.00 16.89 16.00 16.71 0.1M
2022-08-02 14.96 15.82 14.66 15.78 0.1M
2022-08-01 15.13 15.45 14.78 15.13 0.1M
2022-07-29 14.94 15.50 14.79 15.31 0.1M
2022-07-28 14.65 15.55 14.21 15.09 0.1M
2022-07-27 14.33 15.20 14.01 14.73 0.1M
2022-07-26 14.59 15.33 13.93 14.12 0.1M
2022-07-25 15.31 15.31 14.50 14.85 0.1M
2022-07-22 15.85 16.00 14.94 15.21 0.1M
2022-07-21 14.81 15.95 14.60 15.93 0.1M
2022-07-20 13.74 15.05 13.59 14.82 0.3M
2022-07-19 13.26 13.82 13.03 13.58 0.3M
2022-07-18 14.23 15.17 13.08 13.08 0.1M
2022-07-15 13.84 14.22 13.10 14.15 0.3M
2022-07-14 14.03 14.09 13.46 13.58 0.1M
2022-07-13 14.22 14.48 14.00 14.16 0.1M
2022-07-12 15.13 15.84 14.30 14.53 0.1M
2022-07-11 15.98 15.98 14.52 15.13 0.1M
2022-07-08 14.99 16.50 14.94 16.32 0.2M
2022-07-07 13.93 15.15 13.81 15.09 0.1M
2022-07-06 14.51 14.92 13.78 13.89 0.1M
2022-07-05 14.07 14.60 13.69 14.57 0.1M
2022-07-01 14.09 14.45 13.82 14.19 0.1M
2022-06-30 13.86 14.74 13.52 14.14 0.2M
2022-06-29 14.75 14.86 14.02 14.10 0.1M
2022-06-28 15.46 15.74 14.82 14.88 0.1M
2022-06-27 16.52 16.69 15.11 15.47 0.2M
2022-06-24 16.07 16.63 15.91 16.49 0.2M
2022-06-23 15.43 15.95 15.17 15.92 0.1M
2022-06-22 15.10 16.00 15.10 15.43 0.1M
2022-06-21 15.87 15.92 15.36 15.41 0.1M
2022-06-17 15.26 15.96 15.12 15.29 0.2M
2022-06-16 15.30 15.50 14.85 15.28 0.1M
2022-06-15 15.45 16.05 15.19 15.74 0.1M
2022-06-14 15.14 15.51 14.81 15.20 0.1M
2022-06-13 15.65 16.02 15.03 15.07 0.2M
2022-06-10 16.99 17.49 16.28 16.44 0.1M
2022-06-09 17.14 17.50 16.85 17.40 0.1M
2022-06-08 16.84 17.65 16.83 17.43 0.1M
2022-06-07 16.48 16.86 16.00 16.80 0.1M
2022-06-06 16.95 16.95 16.12 16.44 0.1M
2022-06-03 16.83 17.07 16.05 16.70 0.1M
2022-06-02 16.50 17.09 16.50 17.01 0.1M
2022-06-01 17.26 17.64 16.25 16.45 0.1M
2022-05-31 16.92 17.81 16.52 17.26 0.3M
2022-05-27 16.03 17.12 16.03 16.82 0.1M
2022-05-26 15.86 16.69 15.86 15.97 0.1M
2022-05-25 15.40 16.06 15.13 15.71 0.1M
2022-05-24 16.35 16.44 15.23 15.36 0.2M
2022-05-23 16.98 17.16 16.30 16.54 0.1M
2022-05-20 17.22 17.22 16.37 16.99 0.2M
2022-05-19 16.77 17.28 16.66 16.82 0.2M
2022-05-18 17.70 17.87 16.71 16.93 0.2M
2022-05-17 17.73 18.06 17.19 17.93 0.1M
2022-05-16 17.97 18.86 17.25 17.61 0.2M
2022-05-13 20.95 20.95 17.09 18.31 0.3M
2022-05-12 19.32 20.70 18.99 20.20 0.2M
2022-05-11 20.95 21.41 19.23 19.66 0.2M
2022-05-10 21.63 21.73 20.02 20.90 0.1M
2022-05-09 21.25 21.59 19.95 21.15 0.2M
2022-05-06 24.12 24.12 21.49 21.74 0.2M
2022-05-05 26.68 27.14 24.10 24.43 0.1M
2022-05-04 26.67 27.60 25.51 27.37 0.1M
2022-05-03 26.66 27.50 25.83 26.68 0.1M
2022-05-02 25.68 27.02 25.68 27.02 0.1M
2022-04-29 26.07 26.82 25.79 25.87 0.1M
2022-04-28 25.09 26.95 24.59 26.08 0.1M
2022-04-27 25.00 25.70 24.51 24.94 0.1M
2022-04-26 25.99 25.99 25.07 25.07 0.1M
2022-04-25 25.78 26.69 25.30 26.36 0.1M
2022-04-22 25.80 26.58 25.53 25.73 0.1M
2022-04-21 27.50 27.86 25.23 26.03 0.1M
2022-04-20 27.73 28.35 26.49 27.03 0.1M
2022-04-19 26.16 28.01 26.16 27.67 0.1M
2022-04-18 26.23 26.91 25.64 26.39 0.1M
2022-04-14 27.89 28.26 26.46 26.59 0.1M
2022-04-13 28.06 28.37 27.30 28.25 0.1M
2022-04-12 27.91 28.79 27.44 28.00 0.1M
2022-04-11 27.03 27.96 26.57 27.43 0.1M
2022-04-08 27.47 28.11 25.27 27.42 0.1M
2022-04-07 27.61 27.89 26.51 27.84 0.1M
2022-04-06 26.29 28.64 25.27 27.63 0.2M
2022-04-05 27.86 28.11 26.26 26.32 0.1M
2022-04-04 26.72 28.02 26.05 27.74 0.1M
2022-04-01 26.34 26.72 25.63 26.41 0.1M
2022-03-31 27.33 28.39 26.29 26.37 0.2M
2022-03-30 26.82 28.00 26.12 27.50 0.1M
2022-03-29 25.24 26.93 25.24 26.86 0.1M
2022-03-28 24.89 25.40 24.15 25.02 0.1M
2022-03-25 25.57 26.38 24.26 25.02 0.2M
2022-03-24 26.07 26.61 24.75 25.24 0.2M
2022-03-23 26.32 27.56 25.58 25.83 0.1M
2022-03-22 25.81 26.78 25.38 26.53 0.1M
2022-03-21 26.20 26.49 25.11 25.74 0.1M
2022-03-18 26.09 27.61 26.09 26.50 0.2M
2022-03-17 25.53 26.66 25.53 26.64 0.1M
2022-03-16 24.61 25.95 24.61 25.85 0.1M
2022-03-15 23.31 24.51 22.98 24.31 0.1M
2022-03-14 24.87 24.87 22.79 23.30 0.1M
2022-03-11 26.76 27.32 24.97 25.07 0.1M
2022-03-10 25.81 27.89 25.79 26.33 0.1M
2022-03-09 24.33 25.79 24.31 25.37 0.1M
2022-03-08 22.48 24.77 21.73 23.75 0.2M
2022-03-07 22.50 23.33 21.50 22.61 0.3M
2022-03-04 24.06 24.34 21.72 22.15 0.3M
2022-03-03 28.80 28.80 23.77 24.48 0.6M
2022-03-02 29.63 30.24 28.61 29.55 0.1M
2022-03-01 30.16 31.03 29.17 29.26 0.1M
2022-02-28 29.19 30.42 29.19 30.13 0.1M
2022-02-25 29.86 29.94 28.55 29.46 0.1M
2022-02-24 27.88 29.92 27.27 29.91 0.1M
2022-02-23 29.70 29.96 28.70 28.91 0.1M
2022-02-22 29.27 30.06 28.90 29.30 0.1M
2022-02-18 30.44 30.44 28.97 29.59 0.1M
2022-02-17 32.08 32.49 30.58 30.69 0.1M
2022-02-16 31.17 32.62 31.17 32.54 0.1M
2022-02-15 30.05 32.23 30.02 32.02 0.2M
2022-02-14 27.84 29.99 27.84 29.55 0.2M
2022-02-11 28.72 29.25 27.59 27.90 0.1M
2022-02-10 29.44 29.87 28.29 28.49 0.1M
2022-02-09 30.04 30.72 29.00 29.99 0.1M
2022-02-08 28.82 30.36 28.63 29.54 0.1M
2022-02-07 29.09 30.01 28.21 29.02 0.1M
2022-02-04 28.30 29.27 28.09 29.02 0.1M
2022-02-03 28.76 29.37 28.00 28.37 0.1M
2022-02-02 30.89 30.95 28.24 29.00 0.1M
2022-02-01 31.93 32.10 29.41 30.23 0.1M
2022-01-31 29.83 31.90 29.51 31.70 0.1M
2022-01-28 29.07 30.36 28.01 29.66 0.1M
2022-01-27 31.82 32.36 29.05 29.25 0.2M
2022-01-26 34.28 34.83 31.39 31.59 0.2M
2022-01-25 34.04 34.97 32.34 33.42 0.3M
2022-01-24 31.67 35.22 30.00 35.14 0.2M
2022-01-21 32.08 35.65 32.08 32.45 0.5M
2022-01-20 33.79 35.50 32.47 32.60 0.1M
2022-01-19 34.75 35.90 33.18 33.61 0.2M
2022-01-18 35.48 36.89 34.50 34.62 0.1M
2022-01-14 35.86 39.00 35.86 36.80 0.2M
2022-01-13 38.71 38.71 35.66 36.04 0.1M
2022-01-12 39.50 40.13 38.46 38.54 0.1M
2022-01-11 38.22 39.64 38.05 39.02 0.1M
2022-01-10 37.12 38.30 35.89 38.11 0.1M
2022-01-07 37.50 38.26 37.07 37.52 0.1M
2022-01-06 37.74 38.37 37.12 37.34 0.1M
2022-01-05 39.40 39.80 37.52 38.01 0.2M
2022-01-04 41.50 42.07 39.70 39.80 0.1M
2022-01-03 39.87 41.05 39.62 40.84 0.1M