home / stock / dmrc / dmrc quote
Last: | $21.52 |
---|---|
Change Percent: | 1.17% |
Open: | $21.97 |
Close: | $21.52 |
High: | $22 |
Low: | $21.45 |
Volume: | 114,457 |
Last Trade Date Time: | 04/25/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$21.52 | $21.97 | $21.52 | $22 | $21.45 | 114,457 | 04-25-2024 |
$22.23 | $22.4 | $22.23 | $23.12 | $22.07 | 170,750 | 04-24-2024 |
$22.22 | $22.57 | $22.22 | $23.14 | $22.16 | 177,225 | 04-23-2024 |
$22.59 | $22.65 | $22.59 | $23.14 | $22.085 | 253,445 | 04-22-2024 |
$22.59 | $22.82 | $22.59 | $23.15 | $22.4201 | 156,860 | 04-19-2024 |
$22.99 | $22.59 | $22.99 | $23.06 | $22.5 | 147,187 | 04-18-2024 |
$22.65 | $23 | $22.65 | $23.125 | $22.46 | 138,191 | 04-17-2024 |
$22.95 | $22.62 | $22.95 | $23.51 | $22.34 | 222,386 | 04-16-2024 |
$22.92 | $23.65 | $22.92 | $23.65 | $22.75 | 170,763 | 04-15-2024 |
$23.43 | $23.9 | $23.43 | $24.075 | $23.26 | 100,311 | 04-12-2024 |
$24.22 | $23.89 | $24.22 | $24.5022 | $23.89 | 76,129 | 04-11-2024 |
$23.79 | $23.54 | $23.79 | $24.15 | $23.1106 | 156,828 | 04-10-2024 |
$24.11 | $24.74 | $24.11 | $24.74 | $23.92 | 105,300 | 04-09-2024 |
$24.66 | $24.68 | $24.66 | $24.87 | $24.28 | 100,986 | 04-08-2024 |
$24.49 | $24.5 | $24.49 | $25 | $23.84 | 184,424 | 04-05-2024 |
$24.74 | $26.42 | $24.74 | $26.42 | $24.65 | 199,499 | 04-04-2024 |
$26 | $25.75 | $26 | $26.5585 | $25.75 | 213,494 | 04-03-2024 |
$25.94 | $26.16 | $25.94 | $26.39 | $25.36 | 107,324 | 04-02-2024 |
$26.56 | $27.1 | $26.56 | $27.145 | $26.36 | 133,864 | 04-01-2024 |
$27.18 | $27.07 | $27.18 | $27.27 | $26.67 | 266,701 | 03-29-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-04-20 21:06:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
Digimarc Corporation (NASDAQ: DMRC), the pioneer and global leader in digital watermarking technologies, will hold a conference call on Thursday, May 2, 2024, at 5 p.m. Eastern time (2 p.m. Pacific time) to discuss results for the first quarter ended March 31, 2024. Digimarc CEO Riley McCor...
2024-04-10 22:44:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...