Stockscreener 앱 받기
33.84
1.74%
0.58
Digimarc Corporation 주식 (DMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $33.95 | $32.43 | $1.52 | 74,849.0 | +1.74% |
| 2024-11-26 | $34.00 | $32.00 | $2.00 | 78,972.0 | -1.33% |
| 2024-11-25 | $34.71 | $32.98 | $1.73 | 221,450.0 | +3.18% |
| 2024-11-22 | $33.30 | $31.32 | $1.98 | 139,189.0 | +4.14% |
| 2024-11-21 | $32.31 | $31.29 | $1.02 | 72,188.0 | +0.03% |
| 2024-11-20 | $32.75 | $31.10 | $1.65 | 154,148.0 | -3.12% |
| 2024-11-19 | $33.89 | $28.71 | $5.18 | 319,336.0 | +11.97% |
| 2024-11-18 | $29.50 | $27.16 | $2.34 | 278,988.0 | +6.40% |
| 2024-11-15 | $29.74 | $27.17 | $2.57 | 506,844.0 | -9.79% |
| 2024-11-14 | $31.98 | $30.01 | $1.97 | 201,476.0 | -4.26% |
| 2024-11-13 | $33.04 | $31.38 | $1.66 | 68,077.0 | -3.11% |
| 2024-11-12 | $33.53 | $32.33 | $1.20 | 93,934.0 | -0.89% |
| 2024-11-11 | $33.29 | $31.51 | $1.78 | 118,557.0 | +0.65% |
| 2024-11-08 | $32.96 | $32.12 | $0.84 | 85,080.0 | -0.52% |
| 2024-11-07 | $33.03 | $31.69 | $1.34 | 92,126.0 | -1.62% |
| 2024-11-06 | $34.77 | $31.47 | $3.30 | 155,624.0 | +1.03% |
| 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% |
Digimarc Corporation 주식 (DMRC) 연도별 가격 이력
이 심층 분석에서는 Digimarc Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digimarc Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digimarc Corporation 주식 (DMRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.77 | $27.16 | $7.61 | 2,994,039.0 | +9.23% |
| 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 주식 (DMRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Digimarc Corporation 주식 (DMRC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.78%
0.27%
자본화:
|
볼륨(24시간):