Italia markets closed

Digimarc Corporation (DMRC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,39+0,78 (+3,45%)
In data: 12:50PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202424,0825,7523,3923,3923,39182.210
02 mag 202421,9022,6421,6122,6122,61174.900
01 mag 202421,3222,6421,0021,8321,83161.900
30 apr 202421,6022,0421,1421,1421,14211.100
29 apr 202422,3922,5921,7521,8221,82105.100
26 apr 202421,5222,6321,3522,3822,38192.200
25 apr 202421,9722,0021,4521,5221,52114.500
24 apr 202422,4023,1222,0722,2322,23170.800
23 apr 202422,5723,1422,1622,2222,22177.200
22 apr 202422,6523,1422,0922,5922,59253.400
19 apr 202422,8223,1522,4222,5922,59156.900
18 apr 202422,5923,0622,5022,9922,99147.100
17 apr 202423,0023,1322,4622,6522,65138.200
16 apr 202422,6223,5122,3422,9522,95222.400
15 apr 202423,6523,6522,7522,9222,92170.800
12 apr 202423,9024,0823,2623,4323,43100.300
11 apr 202423,8924,5023,8924,2224,2276.100
10 apr 202423,5424,1523,1123,7923,79156.800
09 apr 202424,7424,7423,9224,1124,11105.300
08 apr 202424,6824,8724,2824,6624,66101.000
05 apr 202424,5025,0023,8424,4924,49184.400
04 apr 202426,4226,4224,6524,7424,74199.500
03 apr 202425,7526,5625,7526,0026,00213.500
02 apr 202426,1626,3925,3625,9425,94107.300
01 apr 202427,1027,1526,3626,5626,56133.900
28 mar 202427,0727,2726,6727,1827,18266.700
27 mar 202427,3227,6026,7227,0227,02118.900
26 mar 202427,3628,3426,8927,1727,1789.100
25 mar 202427,6427,6426,5126,8726,87109.700
22 mar 202427,0228,4026,4327,5127,51193.900
21 mar 202428,8029,0327,1127,3827,38170.200
20 mar 202427,3628,9027,2028,5728,57200.100
19 mar 202427,0728,1826,9527,5327,53145.200
18 mar 202427,0128,1726,3027,1627,16132.200
15 mar 202427,2128,2426,7826,9026,90421.900
14 mar 202430,6430,6427,0227,6027,60232.700
13 mar 202430,5030,7630,0130,5730,57127.500
12 mar 202430,8431,2430,3230,7830,78135.800
11 mar 202430,6331,4730,0130,8730,87159.800
08 mar 202431,0031,7930,5330,8430,84173.000
07 mar 202432,5032,5030,3630,5830,58163.600
06 mar 202433,2033,2631,5632,1332,13154.500
05 mar 202433,3434,0032,4132,5032,50130.700
04 mar 202435,5335,5333,2733,8033,80146.300
01 mar 202434,9636,2934,3835,2735,27204.300
29 feb 202439,5040,7234,2735,0635,06415.900
28 feb 202441,4841,9939,5939,9739,97149.600
27 feb 202438,9241,9738,2541,6941,69188.300
26 feb 202435,5738,7935,5338,3338,3391.500
23 feb 202436,3036,7935,1635,8735,8750.700
22 feb 202436,3236,8135,8436,0736,0754.400
21 feb 202436,3437,0735,2735,9135,9156.800
20 feb 202437,5738,0036,2337,2437,2468.900
16 feb 202439,1039,7038,1938,3938,3967.400
15 feb 202439,6039,6538,0939,4939,4987.800
14 feb 202438,0839,0737,4138,8938,8975.900
13 feb 202439,5939,9937,3337,8337,83112.800
12 feb 202441,5643,4340,0541,6241,62158.900
09 feb 202439,5741,8839,4741,1841,1892.600
08 feb 202438,0039,6937,7939,3739,3758.700
07 feb 202438,8038,9537,2837,8437,8463.300
06 feb 202436,7538,8036,7538,8038,8067.700
05 feb 202437,0437,4236,1837,0737,0755.000
02 feb 202435,7237,7535,6037,1837,1858.100
01 feb 202435,6136,7334,8336,3236,3280.700
31 gen 202436,8937,1035,3035,4235,4273.200
30 gen 202437,8638,1536,5936,9836,9851.800
29 gen 202437,2638,2536,7138,2038,2073.300
26 gen 202435,7637,3735,5237,2337,2386.400
25 gen 202437,6038,0735,1235,3835,38129.500
24 gen 202439,4539,9336,5436,7836,78108.100
23 gen 202439,5739,5738,3438,8138,8186.800
22 gen 202436,7039,9736,7038,7938,79167.000
19 gen 202436,5836,5835,0036,1236,1256.700
18 gen 202436,2436,8535,1536,0836,0862.500
17 gen 202435,0136,0434,6135,9235,9260.300
16 gen 202435,7836,3835,3035,6135,6184.400
12 gen 202436,4837,0035,9836,2736,2791.700
11 gen 202436,1036,4135,0636,0536,0549.400
10 gen 202435,6336,2535,3236,2236,2246.100
09 gen 202434,4336,3534,0035,8235,8278.300
08 gen 202433,6435,3533,6335,1835,1848.700
05 gen 202434,1335,1332,8933,7333,7387.700
04 gen 202434,9034,9034,1534,4334,4362.700
03 gen 202435,1436,6834,2734,6834,6883.300
02 gen 202436,0036,7835,0035,4335,4399.500
29 dic 202338,5138,5136,0636,1236,1293.300
28 dic 202337,4638,9536,9038,5038,50108.800
27 dic 202336,4537,5536,1937,5537,5577.700
26 dic 202336,2736,7635,9036,4936,4996.600
22 dic 202335,3736,4634,9436,3336,3380.700
21 dic 202335,0735,2234,2534,8934,89116.300
20 dic 202336,4037,0434,2934,4134,41160.500
19 dic 202336,4136,8535,9536,5236,5288.800
18 dic 202336,9137,0936,2136,4136,41107.600
15 dic 202336,6837,4536,0536,8336,83163.100
14 dic 202335,8036,5035,4336,3836,38152.200
13 dic 202333,9335,2833,0235,2335,23115.200
12 dic 202334,0134,4232,2733,8233,8284.000
11 dic 202334,0634,9733,2534,0034,00189.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...