Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Digimarc Corporation - Common Stock (NQ:DMRC)

5.690 +0.630 (+12.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	5.000	5.698	4.802	5.690	150,546	+0.63(+12.45%)
Apr 01, 2026	4.980	5.130	4.685	5.060	239,751	+0.15(+3.05%)
Mar 31, 2026	4.590	4.980	4.551	4.910	216,869	+0.42(+9.35%)
Mar 30, 2026	4.550	4.550	4.270	4.490	190,585	+0.02(+0.45%)
Mar 27, 2026	4.530	4.574	4.320	4.470	191,064	-0.19(-4.08%)
Mar 26, 2026	4.510	4.980	4.500	4.660	210,396	+0.08(+1.75%)
Mar 25, 2026	4.440	4.740	4.380	4.580	234,758	+0.22(+5.05%)
Mar 24, 2026	4.950	5.123	4.360	4.360	377,518	-0.72(-14.17%)
Mar 23, 2026	5.520	5.520	4.750	5.080	371,168	-0.25(-4.69%)
Mar 20, 2026	5.550	5.550	5.230	5.330	338,373	-0.24(-4.31%)
Mar 19, 2026	5.800	5.995	5.290	5.570	262,407	-0.24(-4.13%)
Mar 18, 2026	6.150	6.150	5.790	5.810	214,066	-0.42(-6.74%)
Mar 17, 2026	6.250	6.700	6.080	6.230	252,445	+0.04(+0.65%)
Mar 16, 2026	6.500	6.550	6.000	6.190	226,172	-0.34(-5.21%)
Mar 13, 2026	6.620	6.750	5.900	6.530	421,217	-0.11(-1.66%)
Mar 12, 2026	5.880	6.970	5.400	6.640	690,175	+1.02(+18.15%)
Mar 11, 2026	5.230	5.640	5.210	5.620	277,929	+0.34(+6.44%)
Mar 10, 2026	5.180	5.550	4.980	5.280	205,707	+0.12(+2.33%)
Mar 09, 2026	5.280	5.410	4.910	5.160	219,493	-0.18(-3.37%)
Mar 06, 2026	4.840	5.560	4.840	5.340	266,330	+0.34(+6.80%)
Mar 05, 2026	4.600	5.090	4.565	5.000	271,214	+0.32(+6.84%)
Mar 04, 2026	4.490	4.750	4.315	4.680	229,580	+0.26(+5.88%)
Mar 03, 2026	4.180	4.600	4.070	4.420	266,754	+0.06(+1.38%)
Mar 02, 2026	4.250	4.390	4.105	4.360	244,935	-0.04(-1.02%)
Feb 27, 2026	4.540	4.580	4.250	4.405	305,855	-0.33(-6.87%)
Feb 26, 2026	4.470	4.840	4.395	4.730	307,634	+0.27(+6.05%)
Feb 25, 2026	4.760	4.790	4.435	4.460	290,324	-0.25(-5.31%)
Feb 24, 2026	4.540	4.760	4.340	4.710	210,295	+0.17(+3.74%)
Feb 23, 2026	4.810	4.810	4.315	4.540	341,275	-0.31(-6.39%)
Feb 20, 2026	4.940	5.240	4.740	4.850	237,391	-0.17(-3.39%)
Feb 19, 2026	4.860	5.035	4.720	5.020	185,321	+0.07(+1.41%)
Feb 18, 2026	4.800	5.000	4.590	4.950	210,489	+0.13(+2.70%)
Feb 17, 2026	4.830	4.900	4.530	4.820	260,444	-0.04(-0.82%)
Feb 13, 2026	5.050	5.135	4.740	4.860	243,497	-0.19(-3.76%)
Feb 12, 2026	5.190	5.260	4.840	5.050	192,827	-0.14(-2.70%)
Feb 11, 2026	5.400	5.400	4.913	5.190	201,512	-0.18(-3.35%)
Feb 10, 2026	5.570	5.910	5.310	5.370	265,609	-0.19(-3.42%)
Feb 09, 2026	5.400	5.580	5.311	5.560	148,267	+0.15(+2.77%)
Feb 06, 2026	5.300	5.465	5.020	5.410	197,296	+0.30(+5.87%)
Feb 05, 2026	5.430	5.516	5.060	5.110	293,764	-0.47(-8.42%)
Feb 04, 2026	5.470	5.720	5.313	5.580	271,637	+0.07(+1.27%)
Feb 03, 2026	6.030	6.030	5.385	5.510	286,460	-0.48(-8.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Digimarc Corporation - Common Stock (NQ:DMRC)

Historical Prices