Stockscreener 앱 받기
25.23
1.00%
+0.25
Digimarc Corporation 주식 (DMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $25.25 | $24.61 | $0.635 | 96,505.0 | +1.00% |
| 2024-05-16 | $25.75 | $24.75 | $0.995 | 145,025.0 | -1.61% |
| 2024-05-15 | $25.86 | $25.08 | $0.7839 | 111,000.0 | +0.79% |
| 2024-05-14 | $25.76 | $24.25 | $1.51 | 222,901.0 | +5.05% |
| 2024-05-13 | $24.43 | $23.19 | $1.24 | 141,932.0 | +4.44% |
| 2024-05-10 | $23.14 | $22.59 | $0.55 | 123,421.0 | -0.26% |
| 2024-05-09 | $23.50 | $22.40 | $1.10 | 186,424.0 | +2.31% |
| 2024-05-08 | $22.86 | $22.24 | $0.62 | 114,959.0 | -2.09% |
| 2024-05-07 | $23.33 | $22.81 | $0.518 | 176,291.0 | -0.04% |
| 2024-05-06 | $23.30 | $22.49 | $0.81 | 233,107.0 | +0.48% |
| 2024-05-03 | $25.75 | $22.55 | $3.20 | 376,204.0 | +1.19% |
| 2024-05-02 | $22.64 | $21.61 | $1.03 | 171,874.0 | +3.57% |
| 2024-05-01 | $22.64 | $21.00 | $1.64 | 160,862.0 | +3.26% |
| 2024-04-30 | $22.04 | $21.14 | $0.895 | 207,623.0 | -3.12% |
| 2024-04-29 | $22.59 | $21.75 | $0.84 | 104,105.0 | -2.50% |
| 2024-04-26 | $22.63 | $21.35 | $1.28 | 190,771.0 | +4.00% |
| 2024-04-25 | $22.00 | $21.45 | $0.55 | 112,408.0 | -3.19% |
| 2024-04-24 | $23.12 | $22.07 | $1.05 | 170,343.0 | +0.05% |
| 2024-04-23 | $23.14 | $22.16 | $0.98 | 176,307.0 | -1.64% |
| 2024-04-22 | $23.14 | $22.09 | $1.05 | 246,057.0 | +0.00% |
| 2024-04-19 | $23.15 | $22.42 | $0.7299 | 154,567.0 | -1.74% |
| 2024-04-18 | $23.06 | $22.50 | $0.56 | 145,033.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $25.86 | $21.00 | $4.86 | 2,357,010.0 | +19.35% |
| 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% |
0.69%
0.92%
자본화:
|
볼륨(24시간):