8.34
price up icon3.09%   0.25
after-market Dopo l'orario di chiusura: 8.40 0.06 +0.72%
loading

Storico Dei Prezzi Delle Azioni Di Digimarc Corporation (DMRC)

Data Alto Basso Alto - Basso Volume % Modifica
2025-09-05 $8.54 $8.05 $0.49 152,038.0 +3.09%
2025-09-04 $8.18 $7.76 $0.415 181,938.0 +2.53%
2025-09-03 $8.12 $7.77 $0.355 277,661.0 -0.63%
2025-09-02 $8.78 $7.92 $0.86 344,125.0 -8.31%
2025-08-29 $8.85 $8.45 $0.40 165,143.0 +1.52%
2025-08-28 $8.93 $8.46 $0.47 178,875.0 +1.07%
2025-08-27 $8.58 $8.26 $0.3199 130,156.0 +0.36%
2025-08-26 $8.49 $8.21 $0.28 192,022.0 +1.20%
2025-08-25 $8.83 $8.28 $0.5499 179,003.0 -5.68%
2025-08-22 $8.90 $8.15 $0.755 263,033.0 +7.05%
2025-08-21 $8.39 $7.93 $0.4582 217,979.0 +1.11%
2025-08-20 $8.75 $8.07 $0.68 305,623.0 -7.50%
2025-08-19 $9.26 $8.69 $0.575 280,288.0 -4.97%
2025-08-18 $9.57 $8.65 $0.92 436,321.0 +5.11%
2025-08-15 $10.51 $7.83 $2.68 1,177,725.0 -20.13%
2025-08-14 $11.71 $10.92 $0.79 229,655.0 -5.08%
2025-08-13 $11.93 $11.51 $0.42 166,294.0 +0.96%
2025-08-12 $11.53 $10.90 $0.625 160,073.0 +4.54%
2025-08-11 $11.45 $10.98 $0.4657 119,478.0 -1.87%
2025-08-08 $11.79 $11.19 $0.60 104,415.0 -3.19%

Digimarc Corporation Stock (DMRC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Digimarc Corporation nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DMRC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Digimarc Corporation fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Digimarc Corporation Storia dei prezzi delle azioni (DMRC) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-09 $8.78 $7.76 $1.01 1,107,800.0 -3.70%
2025-08 $12.75 $7.83 $4.92 4,960,346.0 -27.47%
2025-07 $14.01 $11.46 $2.55 2,861,697.0 -9.61%
2025-06 $14.64 $12.07 $2.57 2,867,884.0 +0.99%
2025-05 $14.27 $11.76 $2.51 4,245,424.0 -0.08%
2025-04 $13.71 $10.44 $3.27 5,154,960.0 +2.11%
2025-03 $17.20 $12.63 $4.57 5,366,647.0 -21.59%
2025-02 $38.41 $14.25 $24.16 5,628,496.0 -55.41%
2025-01 $48.32 $36.50 $11.82 3,553,085.0 -2.08%

Digimarc Corporation Storia dei prezzi delle azioni (DMRC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $39.20 $33.47 $5.73 2,716,665.0 +13.01%
2024-11 $34.77 $27.16 $7.61 2,970,477.0 +9.39%
2024-10 $33.31 $26.05 $7.26 1,734,778.0 +15.25%
2024-09 $29.73 $25.25 $4.48 1,682,981.0 -6.31%
2024-08 $32.72 $22.39 $10.33 2,405,559.0 -10.32%
2024-07 $34.84 $29.99 $4.85 2,037,013.0 +3.16%
2024-06 $31.86 $25.01 $6.85 2,929,991.0 +15.54%
2024-05 $27.75 $21.00 $6.75 3,650,531.0 +26.96%
2024-04 $27.14 $21.14 $6.00 3,396,442.0 -22.22%
2024-03 $36.29 $26.30 $9.99 3,462,537.0 -22.48%
2024-02 $43.43 $34.27 $9.16 2,045,805.0 -1.02%
2024-01 $39.97 $32.89 $7.08 1,600,925.0 -1.94%

Digimarc Corporation Storia dei prezzi delle azioni (DMRC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $38.95 $32.22 $6.73 2,245,294.0 +8.18%
2023-11 $35.14 $25.36 $9.78 2,547,542.0 +28.72%
2023-10 $33.20 $25.50 $7.70 1,536,336.0 -20.16%
2023-09 $36.00 $31.47 $4.53 2,201,254.0 -0.76%
2023-08 $38.35 $28.50 $9.84 2,818,798.0 +10.61%
2023-07 $31.53 $26.68 $4.85 1,603,761.0 +0.54%
2023-06 $32.94 $26.31 $6.63 2,523,210.0 -4.60%
2023-05 $32.76 $16.70 $16.06 4,696,804.0 +81.10%
2023-04 $20.57 $16.13 $4.44 1,320,685.0 -13.28%
2023-03 $21.89 $16.86 $5.03 1,761,467.0 -3.63%
2023-02 $23.00 $18.91 $4.09 1,488,541.0 +2.05%
2023-01 $22.90 $17.44 $5.46 1,135,942.0 +8.06%
$351.01
price up icon 0.48%
software_application ADP
$295.97
price down icon 1.73%
$194.46
price up icon 1.10%
$348.97
price up icon 1.35%
$146.82
price up icon 1.15%
$672.82
price up icon 0.68%
Capitalizzazione:     |  Volume (24 ore):