32.92
price up icon2.30%   0.74
after-market アフターアワーズ: 33.58 0.66 +2.00%
loading

Digimarc Corporation (DMRC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $33.49 $32.25 $1.24 104,889.0 +2.30%
2024-11-04 $32.38 $31.23 $1.15 67,463.0 +0.72%
2024-11-01 $32.24 $31.04 $1.20 86,000.0 +3.13%
2024-10-31 $31.77 $30.61 $1.16 69,533.0 -2.79%
2024-10-30 $33.13 $31.84 $1.29 66,542.0 -1.76%
2024-10-29 $32.80 $32.17 $0.63 59,388.0 +0.28%
2024-10-28 $33.31 $31.98 $1.33 75,953.0 +0.72%
2024-10-25 $32.27 $30.70 $1.57 58,266.0 +3.51%
2024-10-24 $31.82 $30.67 $1.15 77,691.0 -0.80%
2024-10-23 $32.21 $30.42 $1.79 60,737.0 -3.10%
2024-10-22 $32.72 $30.75 $1.97 123,233.0 +0.62%
2024-10-21 $32.14 $29.60 $2.54 110,988.0 +6.93%
2024-10-18 $30.08 $29.39 $0.69 70,461.0 +1.69%
2024-10-17 $30.35 $29.36 $0.9938 62,933.0 -0.51%
2024-10-16 $29.95 $29.44 $0.51 65,998.0 -0.10%
2024-10-15 $30.09 $29.36 $0.73 62,965.0 +0.30%
2024-10-14 $29.91 $28.80 $1.11 51,399.0 +1.44%
2024-10-11 $29.33 $27.59 $1.74 140,772.0 +5.46%
2024-10-10 $28.27 $27.60 $0.6653 60,470.0 -2.30%
2024-10-09 $28.97 $28.17 $0.80 65,871.0 -1.46%
2024-10-08 $29.25 $27.80 $1.45 96,516.0 +3.09%

Digimarc Corporation (DMRC) 株の年ごとの株価履歴

この詳細な分析では、Digimarc Corporation株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDMRC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Digimarc Corporation株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のDigimarc Corporation (DMRC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $33.49 $31.04 $2.45 363,241.0 +6.26%
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%

2023年のDigimarc Corporation (DMRC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のDigimarc Corporation (DMRC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $25.33 $17.43 $7.90 1,661,381.0 -17.01%
2022-11 $24.29 $14.63 $9.66 3,381,606.0 +36.35%
2022-10 $16.67 $12.45 $4.22 1,578,433.0 +20.59%
2022-09 $18.02 $12.90 $5.12 2,036,845.0 -23.96%
2022-08 $21.15 $14.66 $6.49 2,017,119.0 +16.39%
2022-07 $16.50 $13.03 $3.47 2,455,004.0 +8.27%
2022-06 $17.65 $13.52 $4.13 2,306,627.0 -18.08%
2022-05 $27.60 $15.13 $12.47 3,043,613.0 -33.28%
2022-04 $28.79 $24.51 $4.28 2,011,718.0 -1.90%
2022-03 $31.03 $21.50 $9.53 3,891,004.0 -12.48%
2022-02 $32.62 $27.27 $5.35 2,042,439.0 -4.95%
2022-01 $42.07 $28.01 $14.06 3,216,508.0 -19.71%
$190.07
price up icon 2.01%
information_technology_services CDW
$192.99
price up icon 0.99%
information_technology_services WIT
$6.52
price up icon 1.40%
$75.39
price up icon 0.65%
information_technology_services IT
$513.48
price up icon 1.67%
information_technology_services FIS
$86.57
price down icon 3.49%
大文字化:     |  ボリューム (24 時間):