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

$DMRC: Digimarc Corporation - Common Stock

+ Media



Clear duplicates of prices



2024-03-20
DMRC 2024-03-20 10:01:0927.99 27.64 1.18%
DMRC 2024-03-20 11:00:4528.20 27.97 1.88%
DMRC 2024-03-20 12:01:0428.08 27.96 1.69%
DMRC 2024-03-20 13:00:5128.16 28.05 2.21%
DMRC 2024-03-20 14:01:0428.48 28.19 3.09%
DMRC 2024-03-20 15:00:5228.51 28.32 3.20%
DMRC 2024-03-20 16:01:0829.14 28.00 3.83%
DMRC 2024-03-20 17:00:4429.14 28.00 3.78%
DMRC 2024-03-20 18:00:5732.56 28.25 3.78%
DMRC 2024-03-20 19:01:0132.56 26.33 3.78%
DMRC 2024-03-20 20:00:570.00 0.00 3.78%
2024-03-21
DMRC 2024-03-21 05:00:5745.42 15.80 3.78%
DMRC 2024-03-21 07:00:5445.42 25.36 3.78%
DMRC 2024-03-21 08:00:5845.71 25.36 3.78%
DMRC 2024-03-21 10:01:0328.54 28.40 -0.44%
DMRC 2024-03-21 11:00:5328.00 27.80 -2.58%
DMRC 2024-03-21 12:01:0827.42 27.25 -4.36%
DMRC 2024-03-21 13:00:5127.68 27.53 -3.38%
DMRC 2024-03-21 14:00:4827.59 27.26 -4.00%
DMRC 2024-03-21 15:00:5727.63 27.56 -3.49%
DMRC 2024-03-21 16:00:5527.37 26.82 -4.32%
DMRC 2024-03-21 17:00:5531.18 27.40 -4.24%
DMRC 2024-03-21 18:00:5030.35 27.40 -4.24%
DMRC 2024-03-21 20:00:590.00 0.00 -4.24%
2024-03-22
DMRC 2024-03-22 05:00:4943.53 15.80 -4.24%
DMRC 2024-03-22 07:00:4843.53 17.21 -4.24%
DMRC 2024-03-22 08:01:0343.80 17.21 -4.24%
DMRC 2024-03-22 09:00:5234.74 26.80 -4.24%
DMRC 2024-03-22 10:01:1227.00 26.72 -1.37%
DMRC 2024-03-22 11:00:5426.71 26.58 -2.63%
DMRC 2024-03-22 12:01:0426.81 26.71 -2.03%
DMRC 2024-03-22 13:00:5227.97 27.85 2.10%
DMRC 2024-03-22 14:00:5527.89 27.80 1.68%
DMRC 2024-03-22 15:00:5628.18 28.05 2.45%
DMRC 2024-03-22 16:00:5528.06 26.96 0.46%
DMRC 2024-03-22 17:00:5028.06 26.96 0.47%
DMRC 2024-03-22 18:01:0028.50 27.15 0.47%
DMRC 2024-03-22 20:01:020.00 0.00 0.47%
2024-03-25
DMRC 2024-03-25 05:00:5843.74 15.80 0.47%
DMRC 2024-03-25 07:01:0343.74 20.60 0.47%
DMRC 2024-03-25 09:00:5044.01 27.09 0.47%
DMRC 2024-03-25 10:01:0427.34 27.16 -1.21%
DMRC 2024-03-25 11:00:5927.18 27.05 -1.28%
DMRC 2024-03-25 12:01:0627.18 27.11 -1.31%
DMRC 2024-03-25 13:00:5527.19 27.11 -1.24%
DMRC 2024-03-25 14:01:0026.99 26.85 -2.12%
DMRC 2024-03-25 15:00:5826.79 26.71 -2.89%
DMRC 2024-03-25 16:00:5327.35 26.55 -2.34%
DMRC 2024-03-25 17:00:4827.35 26.55 -2.33%
DMRC 2024-03-25 19:00:5827.35 26.56 -2.33%
DMRC 2024-03-25 20:00:590.00 0.00 -2.33%
2024-03-26
DMRC 2024-03-26 05:00:5042.72 15.80 -2.33%
DMRC 2024-03-26 07:00:5642.72 26.55 -2.33%
DMRC 2024-03-26 08:00:4942.99 26.55 -2.33%
DMRC 2024-03-26 10:01:1027.42 27.01 0.36%
DMRC 2024-03-26 11:00:4827.06 27.00 0.80%
DMRC 2024-03-26 12:00:5927.15 27.04 0.91%
DMRC 2024-03-26 13:00:4727.40 27.24 1.64%
DMRC 2024-03-26 14:01:0927.24 27.14 1.05%
DMRC 2024-03-26 15:00:4627.32 27.28 1.64%
DMRC 2024-03-26 16:00:5428.74 26.55 1.09%
DMRC 2024-03-26 17:00:4428.74 26.63 1.12%
DMRC 2024-03-26 18:00:3928.74 26.86 1.12%
DMRC 2024-03-26 20:00:350.00 0.00 1.12%
2024-03-27
DMRC 2024-03-27 05:00:4943.47 10.87 1.12%
DMRC 2024-03-27 07:00:5043.47 26.55 1.12%
DMRC 2024-03-27 09:00:5130.15 26.55 1.12%
DMRC 2024-03-27 10:01:0027.20 26.91 -0.60%
DMRC 2024-03-27 11:00:5227.03 26.89 -0.97%
DMRC 2024-03-27 12:01:1026.91 26.70 -1.15%
DMRC 2024-03-27 13:00:5527.11 27.01 -0.26%
DMRC 2024-03-27 14:01:0326.97 26.85 -0.97%
DMRC 2024-03-27 15:00:4526.95 26.80 -1.15%
DMRC 2024-03-27 16:00:4927.34 26.94 -0.56%
DMRC 2024-03-27 17:00:4727.34 26.94 -0.55%
DMRC 2024-03-27 18:00:5734.50 26.94 -0.55%
DMRC 2024-03-27 20:00:490.00 0.00 -0.55%
2024-03-28
DMRC 2024-03-28 05:00:5642.96 15.80 -0.55%
DMRC 2024-03-28 07:00:5442.96 18.21 -0.55%
DMRC 2024-03-28 09:00:5330.14 18.21 -0.55%
DMRC 2024-03-28 10:00:5627.47 27.20 1.18%
DMRC 2024-03-28 11:00:5827.14 26.96 -0.15%
DMRC 2024-03-28 12:01:0827.23 27.04 0.22%
DMRC 2024-03-28 13:00:4926.90 26.76 -0.96%
DMRC 2024-03-28 14:00:5726.94 26.83 -0.44%
DMRC 2024-03-28 15:00:4627.01 26.85 -0.29%
DMRC 2024-03-28 16:00:5827.69 26.55 -0.07%
DMRC 2024-03-28 18:00:4627.69 26.83 -0.07%
DMRC 2024-03-28 19:00:5727.69 26.55 -0.07%
DMRC 2024-03-28 20:00:510.00 0.00 -0.07%
2024-04-01
DMRC 2024-04-01 05:00:5943.21 10.88 -0.07%
DMRC 2024-04-01 09:00:5529.94 10.88 -0.07%
DMRC 2024-04-01 10:00:5527.08 26.80 -0.81%
DMRC 2024-04-01 11:01:0027.05 26.92 -0.81%
DMRC 2024-04-01 12:01:0427.08 26.97 -0.74%
DMRC 2024-04-01 13:00:5426.81 26.69 -1.74%
DMRC 2024-04-01 14:01:0326.62 26.56 -2.26%
DMRC 2024-04-01 15:00:4926.52 26.47 -2.52%
DMRC 2024-04-01 16:00:5127.09 26.03 -2.29%
DMRC 2024-04-01 17:00:4627.09 26.03 -2.28%
DMRC 2024-04-01 19:00:4727.09 26.20 -2.28%
DMRC 2024-04-01 20:00:490.00 0.00 -0.37%
2024-04-02
DMRC 2024-04-02 05:00:4842.23 10.69 -0.37%
DMRC 2024-04-02 06:01:0342.23 26.19 -0.37%
DMRC 2024-04-02 07:00:4742.23 26.56 -0.37%
DMRC 2024-04-02 09:00:5142.49 26.56 -0.37%
DMRC 2024-04-02 10:01:0126.24 26.02 -1.29%
DMRC 2024-04-02 11:00:4926.15 26.02 -1.66%
DMRC 2024-04-02 12:01:0425.85 25.70 -3.16%
DMRC 2024-04-02 13:00:5325.85 25.77 -2.69%
DMRC 2024-04-02 14:01:0125.82 25.73 -2.80%
DMRC 2024-04-02 15:00:5225.67 25.60 -3.42%
DMRC 2024-04-02 16:01:0028.74 25.00 -2.28%
DMRC 2024-04-02 17:00:5426.46 25.61 -2.33%
DMRC 2024-04-02 20:00:520.00 0.00 -2.33%
2024-04-03
DMRC 2024-04-03 05:00:4841.24 10.44 -2.33%
DMRC 2024-04-03 08:01:0636.00 10.38 -2.33%
DMRC 2024-04-03 09:00:4526.32 25.54 -2.33%
DMRC 2024-04-03 10:01:0526.55 26.11 1.81%
DMRC 2024-04-03 11:00:5826.52 26.32 1.81%
DMRC 2024-04-03 12:01:0026.13 25.99 0.79%
DMRC 2024-04-03 13:00:4626.31 26.19 1.36%
DMRC 2024-04-03 14:00:5026.50 26.34 1.73%
DMRC 2024-04-03 15:00:5225.97 25.90 -0.15%
DMRC 2024-04-03 16:01:0326.49 23.25 0.23%
DMRC 2024-04-03 17:00:5028.74 25.48 0.23%
DMRC 2024-04-03 20:00:500.00 0.00 -1.73%
2024-04-04
DMRC 2024-04-04 05:00:4727.00 10.40 -1.73%
DMRC 2024-04-04 06:06:02
8-K Sec report https://www.sec.gov/Archives/edgar/data/1438231/000119312524086506/0001193125-24-086506-index.htm
8-K - Digimarc CORP (0001438231) (Filer)
DMRC 2024-04-04 07:01:0227.00 16.53 -1.73%
DMRC 2024-04-04 10:00:5926.22 25.96 0.35%
DMRC 2024-04-04 11:00:5026.00 25.81 -0.96%
DMRC 2024-04-04 12:00:5825.99 25.93 -0.12%
DMRC 2024-04-04 13:00:5425.85 25.77 -0.69%
DMRC 2024-04-04 14:00:5525.63 25.52 -1.70%
DMRC 2024-04-04 15:00:5825.43 25.26 -2.47%
DMRC 2024-04-04 16:00:5925.23 24.25 -4.86%
DMRC 2024-04-04 17:00:5725.23 24.41 -3.00%
DMRC 2024-04-04 18:00:5825.23 24.25 -3.00%
DMRC 2024-04-04 19:00:4925.23 24.42 -3.00%
DMRC 2024-04-04 20:01:020.00 0.00 -3.00%
2024-04-05
DMRC 2024-04-05 05:00:5339.33 9.90 -3.00%
DMRC 2024-04-05 09:00:4739.58 9.90 -3.00%
DMRC 2024-04-05 10:01:0524.57 24.37 -1.31%
DMRC 2024-04-05 11:00:5624.39 24.32 -1.50%
DMRC 2024-04-05 12:00:5524.12 23.98 -2.73%
DMRC 2024-04-05 13:00:4824.04 23.99 -2.88%
DMRC 2024-04-05 14:01:0924.70 24.54 -0.15%
DMRC 2024-04-05 15:00:5124.82 24.71 -0.12%
DMRC 2024-04-05 16:01:0426.33 23.00 -0.96%
DMRC 2024-04-05 17:00:5524.98 24.00 -0.96%
DMRC 2024-04-05 18:00:5127.88 24.16 -0.96%
DMRC 2024-04-05 20:01:000.00 0.00 -0.96%
2024-04-08
DMRC 2024-04-08 05:00:4526.02 9.85 -0.96%
DMRC 2024-04-08 07:00:5426.02 17.21 -0.96%
DMRC 2024-04-08 10:01:0124.48 24.32 -0.31%
DMRC 2024-04-08 11:00:5324.58 24.50 0.00%
DMRC 2024-04-08 12:01:1224.73 24.65 0.65%
DMRC 2024-04-08 13:00:4724.82 24.74 1.12%
DMRC 2024-04-08 14:01:0124.81 24.73 1.19%
DMRC 2024-04-08 15:00:5024.77 24.68 0.88%
DMRC 2024-04-08 16:01:0025.15 24.17 0.65%
DMRC 2024-04-08 17:00:5125.15 24.34 0.69%
DMRC 2024-04-08 18:01:0026.02 23.25 0.69%
DMRC 2024-04-08 19:00:5226.02 24.35 0.69%
DMRC 2024-04-08 20:00:540.00 0.00 0.69%
2024-04-09
DMRC 2024-04-09 05:00:4926.02 9.92 0.69%
DMRC 2024-04-09 08:01:0426.02 9.87 0.69%
DMRC 2024-04-09 09:00:5627.88 22.41 0.69%
DMRC 2024-04-09 10:00:5224.80 24.70 0.12%
DMRC 2024-04-09 11:00:5024.35 24.27 -1.51%
DMRC 2024-04-09 12:00:5524.15 24.05 -2.45%
DMRC 2024-04-09 13:00:5924.04 23.92 -2.78%
DMRC 2024-04-09 14:01:0924.23 24.11 -2.08%
DMRC 2024-04-09 15:01:0124.20 24.13 -1.96%
DMRC 2024-04-09 16:00:5325.69 23.25 -2.25%
DMRC 2024-04-09 17:00:5825.69 23.81 -2.23%
DMRC 2024-04-09 18:00:5826.75 23.80 -2.23%
DMRC 2024-04-09 20:00:520.00 0.00 -2.23%
2024-04-10
DMRC 2024-04-10 05:00:4926.75 22.05 -2.23%
DMRC 2024-04-10 09:00:4726.75 17.36 -2.23%
DMRC 2024-04-10 10:01:0823.76 23.50 -1.91%
DMRC 2024-04-10 11:00:5123.89 23.75 -0.93%
DMRC 2024-04-10 12:00:4823.67 23.52 -2.64%
DMRC 2024-04-10 13:00:5123.90 23.77 -1.34%
DMRC 2024-04-10 14:01:0023.84 23.70 -1.38%
DMRC 2024-04-10 15:00:4923.82 23.75 -1.30%
DMRC 2024-04-10 16:00:5824.27 23.38 -1.30%
DMRC 2024-04-10 17:00:4624.27 23.38 -1.33%
DMRC 2024-04-10 18:00:5027.38 23.38 -1.33%
DMRC 2024-04-10 19:00:4627.38 23.44 -1.33%
DMRC 2024-04-10 20:01:000.00 0.00 -1.33%
2024-04-11
DMRC 2024-04-11 05:00:5637.82 9.52 -1.33%
DMRC 2024-04-11 06:00:5038.06 9.52 -1.33%
DMRC 2024-04-11 07:00:5338.06 20.58 -1.33%
DMRC 2024-04-11 09:00:5048.71 16.20 -1.33%
DMRC 2024-04-11 10:00:5724.30 24.04 1.62%
DMRC 2024-04-11 11:00:4924.33 24.26 1.99%
DMRC 2024-04-11 12:01:0124.30 24.21 2.12%
DMRC 2024-04-11 13:00:5224.25 24.16 1.70%
DMRC 2024-04-11 14:00:5824.30 24.24 1.99%
DMRC 2024-04-11 15:00:5324.39 24.30 2.32%
DMRC 2024-04-11 16:00:5024.70 23.74 1.78%
DMRC 2024-04-11 17:00:5624.70 23.89 1.81%
DMRC 2024-04-11 18:00:5335.59 23.89 1.81%
DMRC 2024-04-11 19:00:4735.59 23.91 1.81%
DMRC 2024-04-11 20:00:560.00 0.00 1.81%
2024-04-12
DMRC 2024-04-12 05:00:5538.50 9.74 -0.42%
DMRC 2024-04-12 07:00:4538.50 20.58 -0.42%
DMRC 2024-04-12 09:00:4238.75 20.58 -0.42%
DMRC 2024-04-12 10:01:1323.96 23.81 -1.72%
DMRC 2024-04-12 11:00:5323.69 23.61 -2.48%
DMRC 2024-04-12 12:00:4923.95 23.86 -1.43%
DMRC 2024-04-12 13:00:5323.86 23.81 -1.68%
DMRC 2024-04-12 14:00:4823.73 23.59 -2.48%
DMRC 2024-04-12 15:00:5123.45 23.34 -3.57%
DMRC 2024-04-12 16:01:0024.78 23.00 -3.32%
DMRC 2024-04-12 17:00:4923.90 23.00 -3.26%
DMRC 2024-04-12 18:00:5734.50 23.10 -3.26%
DMRC 2024-04-12 19:01:0034.50 23.09 -3.26%
DMRC 2024-04-12 20:00:540.00 0.00 -3.26%
2024-04-15
DMRC 2024-04-15 05:00:4525.11 15.00 -3.26%
DMRC 2024-04-15 07:00:5025.11 20.58 -3.26%
DMRC 2024-04-15 10:00:5723.13 22.93 -1.82%
DMRC 2024-04-15 11:00:5423.05 22.92 -1.61%
DMRC 2024-04-15 12:00:5223.01 22.95 -1.86%
DMRC 2024-04-15 13:00:5522.93 22.85 -2.23%
DMRC 2024-04-15 14:00:5622.91 22.82 -2.19%
DMRC 2024-04-15 15:00:5022.91 22.83 -2.44%
DMRC 2024-04-15 16:00:5023.48 22.00 -2.11%
DMRC 2024-04-15 17:00:4423.48 22.00 -2.18%
DMRC 2024-04-15 19:00:4723.48 22.61 -2.18%
DMRC 2024-04-15 20:00:530.00 0.00 -2.18%
2024-04-16
DMRC 2024-04-16 05:00:4323.48 15.00 -2.18%
DMRC 2024-04-16 07:00:4623.48 20.58 -2.18%
DMRC 2024-04-16 10:00:5622.84 22.66 -0.85%
DMRC 2024-04-16 11:00:5023.01 22.87 0.04%
DMRC 2024-04-16 12:00:5223.23 23.09 1.20%
DMRC 2024-04-16 13:00:4023.21 23.12 0.85%
DMRC 2024-04-16 14:00:5623.26 23.11 1.11%
DMRC 2024-04-16 15:00:4823.09 22.98 0.68%
DMRC 2024-04-16 16:00:5934.50 22.00 0.13%
DMRC 2024-04-16 17:00:5223.41 22.63 0.13%
DMRC 2024-04-16 18:00:5826.27 22.00 0.13%
DMRC 2024-04-16 19:00:5525.98 22.66 0.13%
DMRC 2024-04-16 20:00:500.00 0.00 0.13%
2024-04-17
DMRC 2024-04-17 05:00:5724.48 15.00 0.13%
DMRC 2024-04-17 09:00:4224.48 22.58 0.13%
DMRC 2024-04-17 10:01:0622.99 22.86 -0.17%
DMRC 2024-04-17 11:00:4722.86 22.75 -0.96%
DMRC 2024-04-17 12:00:5722.74 22.51 -1.79%
DMRC 2024-04-17 13:00:5022.63 22.48 -1.75%
DMRC 2024-04-17 14:00:5822.74 22.67 -1.09%
DMRC 2024-04-17 15:00:4822.79 22.63 -1.13%
DMRC 2024-04-17 16:00:5434.50 22.20 -1.31%
DMRC 2024-04-17 17:01:0124.96 22.33 -1.31%
DMRC 2024-04-17 18:00:5624.96 22.34 -1.31%
DMRC 2024-04-17 20:00:570.00 0.00 -1.31%
2024-04-18
DMRC 2024-04-18 05:00:4136.01 15.00 -1.31%
DMRC 2024-04-18 08:01:0836.24 15.00 -1.31%
DMRC 2024-04-18 10:01:0522.65 22.50 -0.65%
DMRC 2024-04-18 11:00:5023.05 22.93 1.44%
DMRC 2024-04-18 12:00:5322.97 22.83 0.78%
DMRC 2024-04-18 13:00:5623.00 22.90 1.31%
DMRC 2024-04-18 14:00:5922.97 22.86 1.13%
DMRC 2024-04-18 15:00:5122.91 22.86 1.05%
DMRC 2024-04-18 16:00:5523.45 22.73 1.48%
DMRC 2024-04-18 17:00:5223.45 22.73 1.50%
DMRC 2024-04-18 18:00:4226.10 22.73 1.50%
DMRC 2024-04-18 20:00:580.00 0.00 1.50%
2024-04-19
DMRC 2024-04-19 05:00:4936.55 22.73 1.50%
DMRC 2024-04-19 09:00:4736.78 22.73 1.50%


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.