12.27
price down icon2.38%   -0.33
 
loading

Digimarc Corporation 주식 (DMRC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-29 $12.80 $12.20 $0.60 45,398.0 -2.62%
2025-07-28 $12.97 $12.05 $0.92 150,267.0 +3.53%
2025-07-25 $12.31 $12.10 $0.215 85,577.0 -0.65%
2025-07-24 $12.65 $12.22 $0.432 91,069.0 -3.69%
2025-07-23 $12.88 $12.69 $0.1878 61,149.0 +1.44%
2025-07-22 $12.70 $12.21 $0.49 106,904.0 +0.80%
2025-07-21 $13.08 $12.40 $0.68 125,707.0 -2.28%
2025-07-18 $13.19 $12.71 $0.48 117,309.0 -2.30%
2025-07-17 $13.28 $12.90 $0.3817 95,530.0 +0.46%
2025-07-16 $13.25 $12.66 $0.585 115,587.0 +0.54%
2025-07-15 $13.00 $12.57 $0.425 146,247.0 +0.55%
2025-07-14 $12.88 $12.57 $0.3099 61,283.0 +1.18%
2025-07-11 $12.88 $12.56 $0.321 108,429.0 -2.91%
2025-07-10 $13.44 $13.02 $0.42 257,714.0 -2.46%
2025-07-09 $13.76 $13.01 $0.7536 364,642.0 +2.53%
2025-07-08 $13.45 $13.03 $0.4165 114,612.0 +0.00%
2025-07-07 $13.60 $13.00 $0.5975 136,843.0 -4.67%
2025-07-03 $14.01 $13.38 $0.635 54,562.0 +1.26%
2025-07-02 $13.99 $13.04 $0.949 141,167.0 -0.29%
2025-07-01 $13.97 $13.06 $0.91 114,516.0 +2.73%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $14.01 $12.05 $1.96 2,494,512.0 -7.12%
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 주식 (DMRC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (DMRC) 가격 이력 2023

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%
$391.85
price down icon 2.92%
software_application ADP
$308.76
price up icon 0.59%
$197.72
price down icon 3.23%
$123.46
price down icon 2.63%
$374.91
price up icon 1.48%
$87.25
price down icon 3.69%
자본화:     |  볼륨(24시간):