Digimarc Corporation Common Stockのデータ

Digimarc Corporation Common Stockの基本情報

名前 Digimarc Corporation Common Stock
ティッカー DMRC
国 United States
上場年 nan
セクター Technology

Digimarc Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.12 43.5 44.33 43.79 48500.0 43.79
2021-02-12 44.73 42.09 42.21 44.36 86000.0 44.36
2021-02-11 46.25 42.11 44.94 42.76 122600.0 42.76
2021-02-10 48.0 44.0 46.8 44.77 134200.0 44.77
2021-02-09 46.5 44.6 45.49 46.01 150700.0 46.01
2021-02-08 46.76 43.46 43.51 45.41 157100.0 45.41
2021-02-05 44.49 41.97 44.27 43.0 104400.0 43.0
2021-02-04 45.44 43.35 44.46 43.54 62100.0 43.54
2021-02-03 44.84 42.76 43.0 43.93 125900.0 43.93
2021-02-02 43.7 39.84 40.81 43.16 142900.0 43.16
2021-02-01 40.94 39.04 39.51 40.54 109400.0 40.54
2021-01-29 42.0 37.65 39.41 38.86 392200.0 38.86
2021-01-28 40.72 37.35 40.22 38.76 121700.0 38.76
2021-01-27 41.15 36.62 38.03 39.2 274100.0 39.2
2021-01-26 43.78 38.28 42.9 39.24 193300.0 39.24
2021-01-25 46.59 41.5 41.7 42.41 256000.0 42.41
2021-01-22 42.83 38.1 38.89 42.09 245300.0 42.09
2021-01-21 43.0 40.05 43.0 40.11 176400.0 40.11
2021-01-20 44.93 41.83 42.1 43.53 181900.0 43.53
2021-01-19 45.79 41.77 45.15 41.92 168400.0 41.92
2021-01-15 46.02 42.61 44.76 44.88 212000.0 44.88
2021-01-14 50.49 44.7 46.25 45.34 115200.0 45.34
2021-01-13 47.87 45.82 47.73 46.12 60200.0 46.12
2021-01-12 48.75 45.8 47.43 47.67 148600.0 47.67
2021-01-11 48.7 46.26 46.87 47.32 98700.0 47.32
2021-01-08 49.07 46.6 47.94 47.53 120000.0 47.53
2021-01-07 50.96 47.79 50.0 48.04 123600.0 48.04
2021-01-06 52.23 48.43 48.56 49.18 165100.0 49.18
2021-01-05 49.82 47.31 47.31 48.96 96500.0 48.96
2021-01-04 47.5 44.21 45.77 47.31 245300.0 47.31
2020-12-31 51.12 42.35 46.76 47.24 281400.0 47.24
2020-12-30 48.66 46.5 47.09 47.24 103800.0 47.24
2020-12-29 51.38 46.34 50.85 47.03 158100.0 47.03
2020-12-28 55.58 49.86 50.99 50.39 314700.0 50.39
2020-12-24 51.79 50.41 51.5 50.76 33400.0 50.76
2020-12-23 53.27 50.65 51.99 51.44 91100.0 51.44
2020-12-22 53.38 51.4 51.6 51.85 140300.0 51.85
2020-12-21 51.48 48.98 49.15 51.12 131100.0 51.12
2020-12-18 51.64 49.55 50.91 50.86 209700.0 50.86
2020-12-17 51.9 49.93 50.81 50.78 135700.0 50.78
2020-12-16 52.42 48.98 51.39 50.63 110300.0 50.63
2020-12-15 51.43 49.32 50.88 51.26 117100.0 51.26
2020-12-14 52.28 49.14 51.19 49.96 241100.0 49.96
2020-12-11 53.64 51.12 52.34 52.37 120200.0 52.37
2020-12-10 54.5 51.76 51.99 53.29 124600.0 53.29
2020-12-09 58.74 51.41 56.0 53.02 363600.0 53.02
2020-12-08 56.14 51.14 51.14 55.88 195600.0 55.88
2020-12-07 55.8 51.15 51.32 51.84 224200.0 51.84
2020-12-04 52.44 48.6 49.33 51.91 135000.0 51.91
2020-12-03 52.62 49.11 50.9 49.21 210100.0 49.21
2020-12-02 51.75 47.04 49.4 50.7 292300.0 50.7
2020-12-01 51.2 43.75 44.13 49.23 446000.0 49.23
2020-11-30 42.94 38.35 42.22 42.03 231400.0 42.03
2020-11-27 45.04 39.29 39.29 42.63 264600.0 42.63
2020-11-25 39.19 38.11 38.37 38.91 78900.0 38.91
2020-11-24 40.18 37.75 40.18 38.54 128500.0 38.54
2020-11-23 40.42 38.72 38.8 39.65 134200.0 39.65
2020-11-20 39.42 38.0 39.11 38.56 110400.0 38.56
2020-11-19 42.36 39.38 40.41 39.5 152700.0 39.5
2020-11-18 44.75 38.28 38.28 40.69 364900.0 40.69
2020-11-17 39.0 33.55 33.91 38.4 226700.0 38.4
2020-11-16 35.88 33.8 34.5 34.5 69700.0 34.5
2020-11-13 35.81 33.2 34.95 33.77 92300.0 33.77
2020-11-12 37.21 34.19 35.49 34.64 203200.0 34.64
2020-11-11 37.83 34.95 36.23 35.99 200900.0 35.99
2020-11-10 36.96 34.03 34.82 36.27 203800.0 36.27
2020-11-09 34.68 32.51 33.97 34.28 213200.0 34.28
2020-11-06 33.2 31.15 32.7 31.54 90000.0 31.54
2020-11-05 33.2 30.59 31.6 32.7 255300.0 32.7
2020-11-04 33.39 30.7 32.15 31.18 195400.0 31.18
2020-11-03 33.98 31.56 31.79 32.43 270700.0 32.43
2020-11-02 32.91 30.76 31.56 31.4 111900.0 31.4
2020-10-30 34.61 30.44 34.46 31.69 225200.0 31.69
2020-10-29 35.51 28.29 28.29 34.61 340700.0 34.61
2020-10-28 30.54 28.52 29.8 28.75 140400.0 28.75
2020-10-27 31.93 29.85 30.93 30.56 131800.0 30.56
2020-10-26 32.91 30.26 32.52 30.99 114800.0 30.99
2020-10-23 33.02 30.5 31.57 32.85 136100.0 32.85
2020-10-22 31.33 29.56 29.88 31.08 67200.0 31.08
2020-10-21 30.12 28.78 30.12 29.75 63800.0 29.75
2020-10-20 30.93 29.52 30.32 29.78 73800.0 29.78
2020-10-19 32.38 29.88 30.35 30.01 118800.0 30.01
2020-10-16 31.46 29.72 30.53 29.92 58700.0 29.92
2020-10-15 30.9 28.89 29.14 30.65 80600.0 30.65
2020-10-14 30.79 29.19 29.88 29.71 66900.0 29.71
2020-10-13 30.49 28.42 28.42 29.65 96900.0 29.65
2020-10-12 29.98 28.5 29.21 28.87 90400.0 28.87
2020-10-09 31.07 28.4 30.49 29.21 119600.0 29.21
2020-10-08 31.79 28.55 30.95 30.13 156600.0 30.13
2020-10-07 31.47 28.44 28.75 30.5 260000.0 30.5
2020-10-06 29.45 27.0 27.0 28.37 246700.0 28.37
2020-10-05 28.94 26.12 27.01 26.29 138600.0 26.29
2020-10-02 28.34 25.3 27.24 26.89 269400.0 26.89
2020-10-01 28.0 22.54 22.56 27.47 594300.0 27.47
2020-09-30 22.94 21.58 21.63 22.33 239200.0 22.33
2020-09-29 23.82 17.59 17.75 21.9 803400.0 21.9
2020-09-28 18.01 17.13 17.29 17.45 59200.0 17.45
2020-09-25 16.97 16.16 16.16 16.84 85000.0 16.84
2020-09-24 16.78 16.06 16.77 16.2 99500.0 16.2
2020-09-23 17.76 16.76 17.73 16.89 71900.0 16.89
2020-09-22 17.97 17.27 17.68 17.67 62700.0 17.67
2020-09-21 18.04 17.22 17.89 17.66 101900.0 17.66
2020-09-18 19.06 18.2 18.85 18.5 166700.0 18.5
2020-09-17 19.18 18.66 18.67 18.96 66000.0 18.96
2020-09-16 19.58 18.43 18.98 19.2 106400.0 19.2
2020-09-15 19.24 18.8 19.04 18.84 136000.0 18.84
2020-09-14 19.16 18.1 18.1 18.91 123700.0 18.91
2020-09-11 18.24 17.61 18.03 17.91 69600.0 17.91
2020-09-10 18.74 16.93 18.56 17.97 94500.0 17.97
2020-09-09 19.13 18.12 18.55 18.29 145800.0 18.29
2020-09-08 18.53 14.37 14.75 18.22 287800.0 18.22
2020-09-04 15.67 14.79 15.61 15.1 101400.0 15.1
2020-09-03 16.51 15.44 16.51 15.57 107200.0 15.57
2020-09-02 17.66 16.07 17.57 16.49 132600.0 16.49
2020-09-01 17.56 15.84 15.84 17.37 257400.0 17.37
2020-08-31 16.13 15.29 15.36 15.98 98200.0 15.98
2020-08-28 15.51 14.55 14.55 15.45 91200.0 15.45
2020-08-27 14.76 14.39 14.42 14.53 66400.0 14.53
2020-08-26 14.45 14.1 14.22 14.34 58900.0 14.34
2020-08-25 14.37 13.76 14.18 14.23 35600.0 14.23
2020-08-24 14.61 13.91 14.05 14.2 65600.0 14.2
2020-08-21 14.89 13.83 14.07 13.99 77800.0 13.99
2020-08-20 15.08 14.14 14.82 14.23 63200.0 14.23
2020-08-19 15.36 14.95 15.1 15.03 57300.0 15.03
2020-08-18 15.38 14.98 15.38 15.0 68400.0 15.0
2020-08-17 15.7 15.06 15.36 15.34 76300.0 15.34
2020-08-14 15.32 14.96 14.96 15.15 36200.0 15.15
2020-08-13 15.23 14.92 15.07 15.07 32600.0 15.07
2020-08-12 15.63 15.01 15.58 15.19 45500.0 15.19
2020-08-11 15.86 15.17 15.57 15.31 94300.0 15.31
2020-08-10 15.85 15.03 15.03 15.36 85200.0 15.36
2020-08-07 15.48 14.57 15.11 14.97 81000.0 14.97
2020-08-06 15.66 14.75 15.66 15.32 88800.0 15.32
2020-08-05 15.71 14.7 15.25 15.68 137000.0 15.68
2020-08-04 15.05 14.4 15.0 14.97 102000.0 14.97
2020-08-03 15.32 13.78 14.26 14.93 129500.0 14.93
2020-07-31 14.06 12.56 12.81 14.06 109000.0 14.06
2020-07-30 13.31 11.77 12.67 12.91 219500.0 12.91
2020-07-29 13.56 13.03 13.2 13.33 97500.0 13.33
2020-07-28 13.62 12.78 13.4 13.03 110900.0 13.03
2020-07-27 14.09 13.51 14.08 13.6 72400.0 13.6
2020-07-24 14.52 14.01 14.34 14.08 69500.0 14.08
2020-07-23 14.56 14.24 14.42 14.45 81500.0 14.45
2020-07-22 15.07 14.25 14.63 14.42 56600.0 14.42
2020-07-21 15.65 14.57 15.18 14.75 73400.0 14.75
2020-07-20 14.87 14.39 14.52 14.84 61300.0 14.84
2020-07-17 14.79 14.0 14.05 14.53 68800.0 14.53
2020-07-16 14.5 13.85 14.48 14.05 79100.0 14.05
2020-07-15 14.87 14.15 14.28 14.63 94400.0 14.63
2020-07-14 14.52 13.73 14.04 13.89 88200.0 13.89
2020-07-13 15.31 14.0 14.94 14.05 80000.0 14.05
2020-07-10 14.91 14.45 14.57 14.73 146700.0 14.73
2020-07-09 15.1 14.57 15.0 14.67 80000.0 14.67
2020-07-08 15.44 14.82 15.01 15.01 65800.0 15.01
2020-07-07 15.58 15.0 15.24 15.03 78000.0 15.03
2020-07-06 16.1 15.42 16.05 15.5 112200.0 15.5
2020-07-02 16.32 15.65 16.19 15.68 70500.0 15.68
2020-07-01 16.4 15.56 16.05 15.76 118500.0 15.76
2020-06-30 16.18 15.28 15.74 15.99 126700.0 15.99
2020-06-29 16.6 15.37 15.62 15.96 84400.0 15.96
2020-06-26 16.33 15.34 16.28 15.36 199500.0 15.36
2020-06-25 16.66 16.0 16.03 16.46 90300.0 16.46
2020-06-24 16.95 15.78 16.41 16.18 143100.0 16.18
2020-06-23 17.41 16.59 17.41 16.73 104400.0 16.73
2020-06-22 17.63 16.52 17.62 17.06 149900.0 17.06
2020-06-19 18.31 17.4 17.79 17.68 180500.0 17.68
2020-06-18 17.98 17.08 17.08 17.57 65900.0 17.57
2020-06-17 18.45 17.12 17.91 17.38 107500.0 17.38
2020-06-16 18.58 17.08 18.46 17.96 116900.0 17.96
2020-06-15 17.46 16.12 16.13 17.37 115000.0 17.37
2020-06-12 17.41 16.38 17.13 16.94 148200.0 16.94
2020-06-11 17.78 16.13 17.14 16.3 195600.0 16.3
2020-06-10 20.43 18.01 20.43 18.33 175200.0 18.33
2020-06-09 20.6 19.61 20.29 20.25 102600.0 20.25
2020-06-08 21.67 17.81 17.81 20.77 242600.0 20.77
2020-06-05 19.58 17.48 19.08 17.61 128900.0 17.61
2020-06-04 18.33 17.04 17.04 18.03 105000.0 18.03
2020-06-03 18.07 16.76 17.81 17.2 117200.0 17.2
2020-06-02 18.19 17.28 18.19 17.5 109200.0 17.5
2020-06-01 18.35 17.0 17.38 17.95 103100.0 17.95
2020-05-29 17.52 16.7 17.19 17.19 183500.0 17.19
2020-05-28 18.6 17.32 18.33 17.32 95800.0 17.32
2020-05-27 18.22 16.82 18.03 18.11 93800.0 18.11
2020-05-26 17.97 16.34 16.93 17.63 144800.0 17.63
2020-05-22 16.42 15.71 15.86 16.17 83100.0 16.17
2020-05-21 16.33 15.21 16.25 15.72 74600.0 15.72
2020-05-20 16.6 15.51 15.79 16.29 80300.0 16.29
2020-05-19 16.39 15.36 16.39 15.4 86600.0 15.4
2020-05-18 17.0 15.99 16.25 16.55 139200.0 16.55
2020-05-15 15.86 13.82 14.13 15.61 198400.0 15.61
2020-05-14 14.61 13.11 13.72 14.23 134900.0 14.23
2020-05-13 15.64 13.95 15.64 14.06 119800.0 14.06
2020-05-12 16.41 15.81 16.31 15.83 86300.0 15.83
2020-05-11 16.61 15.87 16.5 16.27 117600.0 16.27
2020-05-08 17.3 16.02 16.42 16.77 137800.0 16.77
2020-05-07 16.72 15.68 15.75 16.01 98500.0 16.01
2020-05-06 16.34 15.49 15.86 15.55 75600.0 15.55
2020-05-05 17.18 15.73 16.91 15.81 98900.0 15.81
2020-05-04 16.55 15.64 15.83 16.5 89000.0 16.5
2020-05-01 16.42 15.23 16.18 15.9 161700.0 15.9
2020-04-30 18.0 15.01 18.0 16.75 357300.0 16.75
2020-04-29 19.56 17.07 17.4 18.64 186600.0 18.64
2020-04-28 16.93 15.91 16.93 16.77 151600.0 16.77
2020-04-27 17.48 15.78 15.82 16.45 156800.0 16.45
2020-04-24 15.91 14.65 15.81 15.63 89900.0 15.63
2020-04-23 16.14 15.22 15.66 15.76 85100.0 15.76
2020-04-22 16.24 15.29 15.55 15.49 119500.0 15.49
2020-04-21 15.35 13.61 13.89 15.11 109000.0 15.11
2020-04-20 15.7 14.24 15.04 14.36 138300.0 14.36
2020-04-17 15.57 13.59 13.91 15.21 110600.0 15.21
2020-04-16 14.07 12.8 13.75 13.38 69500.0 13.38
2020-04-15 13.81 12.98 13.5 13.54 75600.0 13.54
2020-04-14 15.35 13.83 14.82 13.95 69100.0 13.95
2020-04-13 14.45 13.51 14.45 14.36 64300.0 14.36
2020-04-09 14.63 13.19 13.64 14.39 84700.0 14.39
2020-04-08 13.49 12.95 13.07 13.17 75200.0 13.17
2020-04-07 14.46 12.32 14.09 12.67 95300.0 12.67
2020-04-06 13.47 12.6 12.78 13.39 193100.0 13.39
2020-04-03 12.74 11.56 12.33 12.1 101900.0 12.1
2020-04-02 12.69 11.67 11.86 12.29 89800.0 12.29
2020-04-01 13.12 11.63 12.54 11.7 120400.0 11.7
2020-03-31 14.12 12.58 13.17 13.05 114700.0 13.05
2020-03-30 13.68 12.68 12.68 13.04 88500.0 13.04
2020-03-27 14.07 12.51 14.04 12.66 166900.0 12.66
2020-03-26 14.75 13.21 13.26 14.7 140300.0 14.7
2020-03-25 13.78 11.87 12.19 13.05 123000.0 13.05
2020-03-24 13.01 11.42 11.42 12.08 158600.0 12.08
2020-03-23 11.27 10.02 10.5 10.67 174700.0 10.67
2020-03-20 12.54 10.97 12.37 11.49 226200.0 11.49
2020-03-19 12.35 9.92 10.04 12.25 194400.0 12.25
2020-03-18 11.47 10.0 10.87 10.02 442500.0 10.02
2020-03-17 12.37 10.55 10.94 11.36 302700.0 11.36
2020-03-16 11.51 10.27 10.37 10.51 326800.0 10.51
2020-03-13 12.8 11.13 11.75 11.58 337000.0 11.58
2020-03-12 15.8 10.77 15.02 10.78 304100.0 10.78
2020-03-11 17.67 16.34 17.5 16.53 137100.0 16.53
2020-03-10 18.56 16.75 18.56 17.84 193200.0 17.84
2020-03-09 19.31 17.46 18.41 17.5 108600.0 17.5
2020-03-06 20.89 19.2 19.82 20.13 116200.0 20.13
2020-03-05 22.02 20.5 21.34 20.68 124200.0 20.68
2020-03-04 22.77 21.15 21.41 21.93 136900.0 21.93
2020-03-03 22.73 20.51 21.0 20.78 150400.0 20.78
2020-03-02 20.85 19.09 20.1 20.84 161200.0 20.84
2020-02-28 21.58 19.45 20.01 20.0 263300.0 20.0
2020-02-27 25.29 17.25 23.72 21.9 591600.0 21.9
2020-02-26 28.14 25.72 27.29 26.35 157400.0 26.35
2020-02-25 28.43 26.92 28.43 27.06 130300.0 27.06
2020-02-24 29.02 28.13 28.23 28.22 101000.0 28.22
2020-02-21 29.88 28.66 29.88 29.64 139400.0 29.64
2020-02-20 31.32 29.43 31.26 30.03 111500.0 30.03
2020-02-19 35.15 31.43 34.7 31.46 129600.0 31.46
2020-02-18 34.99 33.7 33.95 34.81 62600.0 34.81