investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$DMRC: Digimarc Corporation - Common Stock

+ Media



Clear duplicates of prices



2025-11-18
DMRC 2025-11-18 12:01:397.16 7.11 -1.93%
DMRC 2025-11-18 13:01:487.14 7.12 -1.54%
DMRC 2025-11-18 14:01:457.21 7.17 -0.77%
DMRC 2025-11-18 15:01:517.25 7.23 -0.39%
DMRC 2025-11-18 16:01:507.26 7.24 0.00%
DMRC 2025-11-18 17:01:5511.70 6.82 0.77%
DMRC 2025-11-18 18:01:477.52 7.10 0.83%
DMRC 2025-11-18 19:01:5711.69 6.82 0.83%
DMRC 2025-11-18 21:06:260.00 0.00 0.83%
DMRC 2025-11-18 22:02:2211.69 6.82 0.83%
2025-11-19
DMRC 2025-11-19 06:01:4411.71 5.01 0.83%
DMRC 2025-11-19 08:01:4811.71 5.49 0.83%
DMRC 2025-11-19 10:01:4511.44 7.32 0.83%
DMRC 2025-11-19 11:01:497.49 7.26 0.69%
DMRC 2025-11-19 12:01:477.22 7.18 -1.93%
DMRC 2025-11-19 13:01:527.25 7.16 -1.38%
DMRC 2025-11-19 14:01:477.11 7.07 -3.30%
DMRC 2025-11-19 15:01:537.08 7.01 -3.71%
DMRC 2025-11-19 16:01:537.06 7.01 -4.26%
DMRC 2025-11-19 17:01:488.40 5.01 -5.50%
DMRC 2025-11-19 18:01:5111.16 6.36 -5.46%
DMRC 2025-11-19 19:01:587.57 6.38 -5.46%
DMRC 2025-11-19 20:02:0911.16 6.91 -5.46%
DMRC 2025-11-19 21:04:540.00 0.00 -5.46%
2025-11-20
DMRC 2025-11-20 06:01:449.73 4.29 -5.46%
DMRC 2025-11-20 07:01:489.73 2.77 -5.46%
DMRC 2025-11-20 08:01:479.73 5.49 -5.46%
DMRC 2025-11-20 10:01:499.73 5.49 0.55%
DMRC 2025-11-20 11:01:557.18 7.01 2.60%
DMRC 2025-11-20 12:01:417.16 7.09 2.32%
DMRC 2025-11-20 13:02:016.95 6.85 -0.14%
DMRC 2025-11-20 14:01:516.87 6.83 -0.68%
DMRC 2025-11-20 15:01:596.78 6.75 -2.19%
DMRC 2025-11-20 16:01:596.71 6.69 -2.87%
DMRC 2025-11-20 17:02:040.00 5.20 -4.23%
DMRC 2025-11-20 18:02:1410.56 5.56 -4.48%
DMRC 2025-11-20 19:02:3110.44 5.56 -4.48%
DMRC 2025-11-20 21:03:510.00 0.00 -4.48%
2025-11-21
DMRC 2025-11-21 06:02:1410.56 5.01 -4.48%
DMRC 2025-11-21 10:03:008.57 5.01 -4.48%
DMRC 2025-11-21 11:01:526.61 6.52 -0.29%
DMRC 2025-11-21 12:01:476.54 6.53 -0.72%
DMRC 2025-11-21 13:02:036.78 6.75 2.31%
DMRC 2025-11-21 14:01:486.80 6.76 2.60%
DMRC 2025-11-21 15:02:126.80 6.76 2.46%
DMRC 2025-11-21 16:01:596.95 6.88 4.62%
DMRC 2025-11-21 17:02:010.00 6.15 4.77%
DMRC 2025-11-21 18:01:517.65 6.32 5.00%
DMRC 2025-11-21 19:02:017.65 5.81 5.00%
DMRC 2025-11-21 20:01:427.65 6.32 5.00%
DMRC 2025-11-21 21:06:320.00 0.00 5.00%
2025-11-24
DMRC 2025-11-24 06:02:0111.07 5.65 5.00%
DMRC 2025-11-24 08:02:018.15 5.65 5.00%
DMRC 2025-11-24 09:01:398.15 6.01 5.00%
DMRC 2025-11-24 10:01:528.15 5.64 5.00%
DMRC 2025-11-24 11:01:406.92 6.82 0.00%
DMRC 2025-11-24 12:01:547.06 7.03 2.27%
DMRC 2025-11-24 13:01:417.03 6.94 1.36%
DMRC 2025-11-24 14:04:467.01 7.00 1.36%
DMRC 2025-11-24 15:01:477.06 7.03 1.97%
DMRC 2025-11-24 16:03:417.08 7.05 2.42%
DMRC 2025-11-24 17:02:0511.00 6.25 3.48%
DMRC 2025-11-24 18:02:0211.00 5.64 3.32%
DMRC 2025-11-24 20:02:0811.00 5.66 3.32%
DMRC 2025-11-24 21:02:510.00 0.00 3.32%
2025-11-25
DMRC 2025-11-25 06:02:3211.33 5.64 3.32%
DMRC 2025-11-25 07:01:4511.27 5.64 3.32%
DMRC 2025-11-25 08:02:0211.27 6.41 3.32%
DMRC 2025-11-25 09:01:4311.42 6.41 3.32%
DMRC 2025-11-25 10:02:0211.40 5.75 3.32%
DMRC 2025-11-25 11:01:467.30 7.16 1.45%
DMRC 2025-11-25 12:02:057.45 7.41 4.62%
DMRC 2025-11-25 13:01:397.60 7.54 6.36%
DMRC 2025-11-25 14:01:587.75 7.72 8.96%
DMRC 2025-11-25 15:01:387.78 7.75 9.10%
DMRC 2025-11-25 16:02:027.73 7.70 8.53%
DMRC 2025-11-25 17:01:448.00 7.70 10.26%
DMRC 2025-11-25 18:01:488.00 7.71 9.94%
DMRC 2025-11-25 20:01:457.97 7.72 9.94%
DMRC 2025-11-25 21:03:570.00 0.00 9.94%
2025-11-26
DMRC 2025-11-26 06:01:5812.54 5.64 9.94%
DMRC 2025-11-26 08:01:5810.81 5.64 9.94%
DMRC 2025-11-26 09:01:369.76 5.75 9.94%
DMRC 2025-11-26 10:01:5610.56 5.75 9.94%
DMRC 2025-11-26 11:01:397.93 7.83 1.26%
DMRC 2025-11-26 12:01:517.80 7.71 -0.70%
DMRC 2025-11-26 13:01:577.83 7.78 -0.56%
DMRC 2025-11-26 14:01:597.83 7.76 -0.56%
DMRC 2025-11-26 15:01:397.89 7.85 0.70%
DMRC 2025-11-26 16:01:587.93 7.91 1.26%
DMRC 2025-11-26 17:01:420.00 2.00 3.64%
DMRC 2025-11-26 18:02:0512.70 6.54 3.32%
DMRC 2025-11-26 19:02:008.33 7.88 3.32%
DMRC 2025-11-26 21:03:430.00 0.00 3.32%
2025-11-27
DMRC 2025-11-27 19:01:4312.48 6.54 3.32%
DMRC 2025-11-27 21:03:010.00 0.00 3.32%
2025-11-28
DMRC 2025-11-28 06:02:0212.95 5.64 3.32%
DMRC 2025-11-28 07:01:4112.96 5.64 3.32%
DMRC 2025-11-28 08:01:518.10 7.38 3.32%
DMRC 2025-11-28 09:01:3611.81 6.58 0.00%
DMRC 2025-11-28 10:01:5310.47 6.64 0.00%
DMRC 2025-11-28 11:01:408.23 8.09 1.15%
DMRC 2025-11-28 12:01:518.18 8.14 0.89%
DMRC 2025-11-28 13:01:428.15 8.10 0.00%
DMRC 2025-11-28 14:01:588.86 7.39 -1.02%
DMRC 2025-11-28 15:01:448.25 0.00 -0.99%
DMRC 2025-11-28 17:01:418.23 7.89 -0.99%
DMRC 2025-11-28 18:01:490.00 0.00 -0.99%
2025-12-01
DMRC 2025-12-01 06:01:5412.81 7.22 -0.99%
DMRC 2025-12-01 08:01:5312.48 6.54 -0.99%
DMRC 2025-12-01 09:01:3612.32 6.54 -0.99%
DMRC 2025-12-01 10:01:5410.56 6.54 -0.99%
DMRC 2025-12-01 11:01:357.89 7.76 -2.72%
DMRC 2025-12-01 12:01:537.79 7.73 -2.72%
DMRC 2025-12-01 13:01:407.72 7.64 -4.07%
DMRC 2025-12-01 14:02:067.77 7.70 -3.09%
DMRC 2025-12-01 15:01:397.74 7.71 -3.58%
DMRC 2025-12-01 16:02:037.73 7.69 -3.70%
DMRC 2025-12-01 17:01:430.00 6.75 -5.06%
DMRC 2025-12-01 18:02:0110.85 6.54 -5.12%
DMRC 2025-12-01 19:01:427.80 7.38 -5.12%
DMRC 2025-12-01 20:01:577.80 7.37 -5.12%
DMRC 2025-12-01 21:03:350.00 0.00 -5.12%
2025-12-02
DMRC 2025-12-02 06:02:0612.14 3.04 -5.12%
DMRC 2025-12-02 07:02:0112.02 3.04 -5.12%
DMRC 2025-12-02 08:02:0112.02 6.54 -5.12%
DMRC 2025-12-02 09:01:3910.85 6.95 -5.12%
DMRC 2025-12-02 10:01:589.83 6.95 -5.12%
DMRC 2025-12-02 11:01:387.69 7.62 1.37%
DMRC 2025-12-02 13:01:547.95 7.93 4.49%
DMRC 2025-12-02 14:01:337.93 7.91 4.12%
DMRC 2025-12-02 15:01:567.94 7.90 4.37%
DMRC 2025-12-02 16:01:408.04 8.01 5.37%
DMRC 2025-12-02 17:01:578.25 0.00 4.49%
DMRC 2025-12-02 18:01:338.25 6.54 4.74%
DMRC 2025-12-02 21:05:310.00 0.00 4.74%
2025-12-03
DMRC 2025-12-03 05:01:5915.65 0.00 4.74%
DMRC 2025-12-03 06:01:3712.70 3.18 4.74%
DMRC 2025-12-03 07:02:0212.02 3.18 4.74%
DMRC 2025-12-03 08:01:439.54 6.54 4.74%
DMRC 2025-12-03 10:01:319.54 6.55 4.74%
DMRC 2025-12-03 11:01:568.10 7.89 1.84%
DMRC 2025-12-03 12:01:308.14 8.06 2.24%
DMRC 2025-12-03 13:01:508.18 8.16 3.03%
DMRC 2025-12-03 14:01:378.33 8.26 4.48%
DMRC 2025-12-03 15:02:058.34 8.26 5.01%
DMRC 2025-12-03 16:01:408.47 8.43 7.11%
DMRC 2025-12-03 17:02:129.54 7.43 7.64%
DMRC 2025-12-03 18:01:538.75 8.30 7.30%
DMRC 2025-12-03 19:01:579.24 7.43 7.30%
DMRC 2025-12-03 20:02:148.65 8.30 7.30%
DMRC 2025-12-03 21:06:230.00 0.00 7.30%
2025-12-04
DMRC 2025-12-04 06:01:5112.02 5.64 7.30%
DMRC 2025-12-04 07:02:0412.02 5.65 7.30%
DMRC 2025-12-04 08:01:5011.81 6.54 7.30%
DMRC 2025-12-04 11:06:448.50 8.35 0.63%
DMRC 2025-12-04 12:01:388.76 8.63 3.90%
DMRC 2025-12-04 13:05:168.72 8.58 2.39%
DMRC 2025-12-04 14:01:478.75 8.67 2.90%
DMRC 2025-12-04 15:02:048.86 8.77 3.90%
DMRC 2025-12-04 16:02:218.84 8.80 3.90%
DMRC 2025-12-04 17:01:5212.02 0.00 4.16%
DMRC 2025-12-04 18:01:4012.02 6.54 3.87%
DMRC 2025-12-04 19:01:589.07 8.61 3.87%
DMRC 2025-12-04 20:01:459.06 8.60 3.87%
DMRC 2025-12-04 21:06:140.00 0.00 3.87%
2025-12-05
DMRC 2025-12-05 06:01:4612.02 5.65 3.87%
DMRC 2025-12-05 08:01:4312.02 6.63 3.87%
DMRC 2025-12-05 09:01:5710.85 6.54 3.87%
DMRC 2025-12-05 10:01:4410.85 7.82 3.87%
DMRC 2025-12-05 11:02:068.97 8.84 0.94%
DMRC 2025-12-05 12:01:389.02 8.93 1.76%
DMRC 2025-12-05 13:01:568.72 8.67 -1.29%
DMRC 2025-12-05 14:01:388.82 8.76 -0.35%
DMRC 2025-12-05 15:01:548.89 8.80 0.00%
DMRC 2025-12-05 16:02:008.92 8.90 0.94%
DMRC 2025-12-05 17:01:5912.02 0.00 0.70%
DMRC 2025-12-05 18:01:3412.02 7.82 0.68%
DMRC 2025-12-05 19:01:579.12 8.66 0.68%
DMRC 2025-12-05 20:01:4512.02 7.82 0.68%
DMRC 2025-12-05 21:04:100.00 0.00 0.68%
2025-12-08
DMRC 2025-12-08 06:01:5112.02 3.58 0.68%
DMRC 2025-12-08 07:01:3012.02 3.57 0.68%
DMRC 2025-12-08 08:02:0912.02 6.54 0.68%
DMRC 2025-12-08 11:01:288.91 8.76 -0.45%
DMRC 2025-12-08 12:01:578.76 8.65 -1.81%
DMRC 2025-12-08 13:01:598.81 8.77 -0.90%
DMRC 2025-12-08 14:02:158.81 8.76 -0.90%
DMRC 2025-12-08 15:02:068.74 8.71 -1.81%
DMRC 2025-12-08 16:02:048.80 8.76 -1.24%
DMRC 2025-12-08 17:01:5412.02 0.00 0.34%
DMRC 2025-12-08 18:02:1912.02 6.54 0.34%
DMRC 2025-12-08 19:02:009.16 8.69 0.34%
DMRC 2025-12-08 20:02:0412.02 6.54 0.34%
DMRC 2025-12-08 21:03:460.00 0.00 0.34%
2025-12-09
DMRC 2025-12-09 06:02:0812.02 3.60 0.34%
DMRC 2025-12-09 07:01:4612.02 3.57 0.34%
DMRC 2025-12-09 08:02:0511.81 6.54 0.34%
DMRC 2025-12-09 09:01:439.68 6.54 0.34%
DMRC 2025-12-09 10:02:5311.41 6.39 0.34%
DMRC 2025-12-09 11:01:469.03 8.89 -0.11%
DMRC 2025-12-09 12:02:089.16 9.09 2.81%
DMRC 2025-12-09 13:01:529.30 9.23 4.05%
DMRC 2025-12-09 14:02:449.28 9.24 3.94%
DMRC 2025-12-09 15:02:309.27 9.25 3.82%
DMRC 2025-12-09 16:02:089.19 9.11 2.36%
DMRC 2025-12-09 17:02:439.29 0.00 2.70%
DMRC 2025-12-09 18:02:029.26 8.92 2.69%
DMRC 2025-12-09 19:02:399.26 8.92 0.90%
DMRC 2025-12-09 21:02:310.00 0.00 0.90%
2025-12-10
DMRC 2025-12-10 06:02:2112.02 3.66 0.90%
DMRC 2025-12-10 08:02:0411.57 6.54 0.90%
DMRC 2025-12-10 09:01:399.15 6.54 0.90%
DMRC 2025-12-10 10:02:039.15 6.56 0.90%
DMRC 2025-12-10 11:01:359.28 9.06 0.00%
DMRC 2025-12-10 12:01:519.25 9.18 0.45%
DMRC 2025-12-10 13:01:479.30 9.26 1.46%
DMRC 2025-12-10 14:02:189.27 9.22 1.12%
DMRC 2025-12-10 15:01:349.25 9.17 0.90%
DMRC 2025-12-10 16:02:099.45 9.39 3.03%
DMRC 2025-12-10 17:01:329.66 0.00 4.48%
DMRC 2025-12-10 18:02:239.66 6.55 4.37%
DMRC 2025-12-10 21:02:320.00 0.00 4.37%
DMRC 2025-12-10 22:04:139.66 6.55 4.37%
2025-12-11
DMRC 2025-12-11 06:02:0010.35 3.82 4.37%
DMRC 2025-12-11 08:02:0010.35 8.65 4.37%
DMRC 2025-12-11 09:01:3210.35 6.54 4.37%
DMRC 2025-12-11 10:02:1310.35 6.83 4.37%
DMRC 2025-12-11 11:02:049.61 9.34 -1.53%
DMRC 2025-12-11 12:02:099.18 8.92 -4.26%
DMRC 2025-12-11 13:01:489.04 9.00 -5.36%
DMRC 2025-12-11 14:02:018.90 8.77 -6.99%
DMRC 2025-12-11 15:01:478.97 8.92 -6.56%
DMRC 2025-12-11 16:02:069.02 8.99 -5.57%
DMRC 2025-12-11 17:01:379.66 0.00 -4.59%
DMRC 2025-12-11 18:03:039.66 6.54 -4.40%
DMRC 2025-12-11 21:02:400.00 0.00 -4.40%
2025-12-12
DMRC 2025-12-12 06:02:0412.02 3.65 -4.40%
DMRC 2025-12-12 08:01:5612.02 6.54 -4.40%
DMRC 2025-12-12 09:01:3711.00 6.54 -4.40%
DMRC 2025-12-12 10:02:4411.00 9.01 -4.40%
DMRC 2025-12-12 11:01:499.18 8.76 -1.15%
DMRC 2025-12-12 12:01:518.91 8.84 -3.04%
DMRC 2025-12-12 13:01:298.72 8.68 -4.40%
DMRC 2025-12-12 14:01:588.74 8.71 -3.98%
DMRC 2025-12-12 15:01:358.81 8.76 -3.46%
DMRC 2025-12-12 16:02:148.72 8.69 -4.19%
DMRC 2025-12-12 17:01:299.66 8.26 -4.30%
DMRC 2025-12-12 18:01:558.87 8.47 -4.50%
DMRC 2025-12-12 20:01:518.90 8.26 -4.50%
DMRC 2025-12-12 21:02:130.00 0.00 -4.50%
2025-12-15
DMRC 2025-12-15 06:01:5612.98 3.50 -4.50%
DMRC 2025-12-15 07:01:3912.98 3.48 -4.50%
DMRC 2025-12-15 08:01:589.66 6.54 -4.50%
DMRC 2025-12-15 09:01:398.89 6.54 -4.50%
DMRC 2025-12-15 10:02:019.65 6.54 -4.50%
DMRC 2025-12-15 11:01:358.36 8.16 -4.83%
DMRC 2025-12-15 12:01:527.85 7.80 -9.22%
DMRC 2025-12-15 13:01:308.09 7.99 -7.03%
DMRC 2025-12-15 14:01:597.99 7.96 -7.79%
DMRC 2025-12-15 15:01:438.03 8.01 -7.24%
DMRC 2025-12-15 16:02:098.04 8.01 -7.24%
DMRC 2025-12-15 17:01:408.90 7.50 -7.46%
DMRC 2025-12-15 18:01:558.90 7.99 -7.83%
DMRC 2025-12-15 21:02:410.00 0.00 -7.83%
2025-12-16
DMRC 2025-12-16 06:01:5712.02 3.20 -7.83%
DMRC 2025-12-16 08:02:148.73 7.12 -7.83%
DMRC 2025-12-16 09:01:408.73 7.01 -7.83%
DMRC 2025-12-16 10:02:118.05 7.60 -7.83%
DMRC 2025-12-16 11:01:368.07 7.99 0.23%
DMRC 2025-12-16 12:01:507.87 7.84 -1.61%
DMRC 2025-12-16 13:01:307.91 7.87 -1.15%
DMRC 2025-12-16 14:01:528.01 7.97 0.00%
DMRC 2025-12-16 15:01:337.84 7.83 -1.84%
DMRC 2025-12-16 16:01:537.81 7.80 -2.07%
DMRC 2025-12-16 17:01:3312.02 7.01 1.73%
DMRC 2025-12-16 18:01:508.20 7.60 1.88%
DMRC 2025-12-16 21:02:230.00 0.00 1.88%
2025-12-17
DMRC 2025-12-17 06:02:0613.02 3.26 1.88%
DMRC 2025-12-17 08:02:038.39 7.50 1.88%
DMRC 2025-12-17 09:01:428.37 7.50 1.88%
DMRC 2025-12-17 10:01:538.39 8.14 1.88%
DMRC 2025-12-17 11:01:598.30 8.21 1.50%
DMRC 2025-12-17 12:02:008.04 7.96 -1.75%
DMRC 2025-12-17 13:01:368.03 8.01 -1.50%
DMRC 2025-12-17 14:02:008.09 8.06 -0.88%
DMRC 2025-12-17 15:01:417.94 7.90 -2.88%
DMRC 2025-12-17 16:02:087.88 7.86 -3.25%
DMRC 2025-12-17 17:02:019.45 0.00 -2.50%
DMRC 2025-12-17 18:01:579.22 6.55 -2.46%
DMRC 2025-12-17 21:03:100.00 0.00 -2.46%
2025-12-18
DMRC 2025-12-18 06:01:5812.70 3.20 -2.46%
DMRC 2025-12-18 08:02:009.22 6.54 -2.46%
DMRC 2025-12-18 10:01:539.22 6.86 -2.46%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.