Digimarc Corporation DMRC
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$6,82+1,00 (+%17,18)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,47 | +%11,08 | $6,00 | $6,55 | $5,74 | 212,28K |
| 2026-09-30 | $5,82 | +%17,10 | $4,78 | $5,95 | $4,35 | 411,70K |
| 2026-09-29 | $4,97 | +%1,43 | $4,87 | $5,03 | $4,87 | 93,60K |
| 2026-09-28 | $4,90 | -%0,20 | $4,88 | $5,11 | $4,75 | 125,70K |
| 2026-09-25 | $4,91 | -%0,61 | $4,90 | $5,23 | $4,88 | 173,70K |
| 2026-09-24 | $4,94 | +%0,20 | $4,86 | $5,06 | $4,73 | 149,30K |
| 2026-09-23 | $4,93 | -%3,52 | $5,09 | $5,20 | $4,83 | 126,10K |
| 2026-09-22 | $5,11 | +%0,39 | $5,11 | $5,30 | $5,07 | 177,80K |
| 2026-09-21 | $5,09 | +%1,80 | $5,06 | $5,24 | $4,91 | 180,10K |
| 2026-09-18 | $5,00 | -%6,19 | $5,30 | $5,31 | $4,80 | 280,10K |
| 2026-09-17 | $5,33 | +%8,11 | $4,99 | $5,48 | $4,92 | 167,10K |
| 2026-09-16 | $4,93 | -%2,18 | $5,03 | $5,18 | $4,86 | 129,50K |
| 2026-09-15 | $5,04 | %0,00 | $4,98 | $5,15 | $4,75 | 188,40K |
| 2026-09-14 | $5,04 | +%0,80 | $4,98 | $5,21 | $4,95 | 108,80K |
| 2026-09-11 | $5,00 | +%0,60 | $5,01 | $5,23 | $4,96 | 132,60K |
| 2026-09-10 | $4,97 | -%2,74 | $5,00 | $5,24 | $4,86 | 234,20K |
| 2026-09-09 | $5,11 | -%3,22 | $5,23 | $5,45 | $5,08 | 252,10K |
| 2026-09-08 | $5,28 | -%0,56 | $5,39 | $5,52 | $5,12 | 177,40K |
| 2026-09-04 | $5,31 | -%2,93 | $5,46 | $5,47 | $5,14 | 75,80K |
| 2026-09-03 | $5,47 | +%0,74 | $5,52 | $5,77 | $5,44 | 112,80K |
| 2026-09-02 | $5,43 | -%2,16 | $5,50 | $5,60 | $5,26 | 105,90K |
| 2026-09-01 | $5,55 | -%7,19 | $5,96 | $5,96 | $5,54 | 117,30K |
| 2026-08-31 | $5,98 | -%0,50 | $6,03 | $6,44 | $5,89 | 88,30K |
| 2026-08-28 | $6,01 | -%3,69 | $6,24 | $6,37 | $5,97 | 101,40K |
| 2026-08-27 | $6,24 | +%5,41 | $5,92 | $6,65 | $5,92 | 102,30K |
| 2026-08-26 | $5,92 | +%1,89 | $5,68 | $6,05 | $5,66 | 178,20K |
| 2026-08-25 | $5,81 | -%3,33 | $6,01 | $6,10 | $5,61 | 130,10K |
| 2026-08-24 | $6,01 | -%2,28 | $6,12 | $6,54 | $5,89 | 91,80K |
| 2026-08-21 | $6,15 | -%7,10 | $6,62 | $6,68 | $6,02 | 103,20K |
| 2026-08-20 | $6,62 | -%6,23 | $6,98 | $6,98 | $6,55 | 88,70K |
| 2026-08-19 | $7,06 | +%0,86 | $7,05 | $7,33 | $6,71 | 135,40K |
| 2026-08-18 | $7,00 | +%3,24 | $6,68 | $7,20 | $6,24 | 141,00K |
| 2026-08-17 | $6,78 | -%9,96 | $7,53 | $7,53 | $6,67 | 212,10K |
| 2026-08-14 | $7,53 | +%6,96 | $6,30 | $7,63 | $6,20 | 189,50K |
| 2026-08-13 | $7,04 | -%5,63 | $7,49 | $7,89 | $6,72 | 238,60K |
| 2026-08-12 | $7,46 | -%2,99 | $7,86 | $8,00 | $7,40 | 85,80K |
| 2026-08-11 | $7,69 | +%2,40 | $7,53 | $8,10 | $7,35 | 65,40K |
| 2026-08-10 | $7,51 | -%5,53 | $8,00 | $8,02 | $7,35 | 81,00K |
| 2026-08-07 | $7,95 | +%4,19 | $7,86 | $8,16 | $7,83 | 59,00K |
| 2026-08-06 | $7,63 | +%2,14 | $7,50 | $7,81 | $7,29 | 101,50K |
| 2026-08-05 | $7,47 | +%0,81 | $7,32 | $7,54 | $6,98 | 100,40K |
| 2026-08-04 | $7,41 | +%2,92 | $7,29 | $7,60 | $7,23 | 111,70K |
| 2026-08-03 | $7,20 | +%9,76 | $6,58 | $7,45 | $6,58 | 93,00K |
| 2026-07-31 | $6,56 | +%0,61 | $6,52 | $6,95 | $6,36 | 73,00K |
| 2026-07-30 | $6,52 | +%2,35 | $6,34 | $6,62 | $6,34 | 96,10K |
| 2026-07-29 | $6,37 | -%1,85 | $6,56 | $6,90 | $6,23 | 122,70K |
| 2026-07-28 | $6,49 | +%6,39 | $6,10 | $6,69 | $6,05 | 113,80K |
| 2026-07-27 | $6,10 | +%2,52 | $5,96 | $6,38 | $5,91 | 96,10K |
| 2026-07-24 | $5,95 | +%1,02 | $5,91 | $6,11 | $5,60 | 125,00K |
| 2026-07-23 | $5,89 | -%4,54 | $5,96 | $6,24 | $5,80 | 151,90K |
| 2026-07-22 | $6,17 | -%5,08 | $6,37 | $6,47 | $5,85 | 189,50K |
| 2026-07-21 | $6,50 | +%6,91 | $6,13 | $6,58 | $5,96 | 173,10K |
| 2026-07-20 | $6,08 | +%1,50 | $5,98 | $6,28 | $5,70 | 129,60K |
| 2026-07-17 | $5,99 | -%1,80 | $5,89 | $6,34 | $5,89 | 142,30K |
| 2026-07-16 | $6,10 | -%7,15 | $6,59 | $6,74 | $5,90 | 176,60K |
| 2026-07-15 | $6,57 | -%2,09 | $6,71 | $7,10 | $6,47 | 138,00K |
| 2026-07-14 | $6,71 | -%2,61 | $6,91 | $7,12 | $6,67 | 113,50K |
| 2026-07-13 | $6,89 | +%3,45 | $6,60 | $7,42 | $6,58 | 195,80K |
| 2026-07-10 | $6,66 | -%3,06 | $7,07 | $7,25 | $6,55 | 134,20K |
| 2026-07-09 | $6,87 | -%2,97 | $7,07 | $7,22 | $6,82 | 187,90K |
| 2026-07-08 | $7,08 | +%6,95 | $6,61 | $7,37 | $6,60 | 274,40K |
| 2026-07-07 | $6,62 | -%13,46 | $7,62 | $7,89 | $6,41 | 254,00K |
| 2026-07-06 | $7,65 | -%2,30 | $7,97 | $8,19 | $7,53 | 118,40K |
| 2026-07-02 | $7,83 | -%5,78 | $8,20 | $8,82 | $7,80 | 158,50K |
| 2026-07-01 | $8,31 | +%1,09 | $8,26 | $9,20 | $8,25 | 138,40K |
| 2026-06-30 | $8,22 | +%4,31 | $7,76 | $8,36 | $7,66 | 144,30K |
| 2026-06-29 | $7,88 | +%2,60 | $7,80 | $8,36 | $7,59 | 185,20K |
| 2026-06-26 | $7,68 | +%6,52 | $7,15 | $7,68 | $7,09 | 385,20K |
| 2026-06-25 | $7,21 | -%4,25 | $7,68 | $7,74 | $7,06 | 244,90K |
| 2026-06-24 | $7,53 | -%8,95 | $8,38 | $8,48 | $7,41 | 287,90K |
| 2026-06-23 | $8,27 | -%4,28 | $8,40 | $8,83 | $8,15 | 193,40K |
| 2026-06-22 | $8,64 | -%9,81 | $9,20 | $9,37 | $8,53 | 197,70K |
| 2026-06-18 | $9,58 | +%0,63 | $9,62 | $9,80 | $9,27 | 304,60K |
| 2026-06-17 | $9,52 | -%9,25 | $10,54 | $10,85 | $9,46 | 242,90K |
| 2026-06-16 | $10,49 | -%7,41 | $11,44 | $11,46 | $10,45 | 307,00K |
| 2026-06-15 | $11,33 | +%0,18 | $11,63 | $12,04 | $11,18 | 313,10K |
| 2026-06-12 | $11,31 | +%0,35 | $11,38 | $11,77 | $11,19 | 129,10K |
| 2026-06-11 | $11,27 | -%1,23 | $11,11 | $11,59 | $10,91 | 147,80K |
| 2026-06-10 | $11,41 | -%2,23 | $11,32 | $12,08 | $11,25 | 243,60K |
| 2026-06-09 | $11,67 | -%12,52 | $13,10 | $13,51 | $11,42 | 273,20K |
| 2026-06-08 | $13,34 | -%2,13 | $13,47 | $14,35 | $13,03 | 238,80K |
| 2026-06-05 | $13,63 | -%5,54 | $13,96 | $13,98 | $12,73 | 293,50K |
| 2026-06-04 | $14,43 | -%0,21 | $14,14 | $15,66 | $14,14 | 252,70K |
| 2026-06-03 | $14,46 | -%6,53 | $15,48 | $15,54 | $14,23 | 347,60K |
| 2026-06-02 | $15,47 | -%5,84 | $16,28 | $17,47 | $15,28 | 338,30K |
| 2026-06-01 | $16,43 | +%11,77 | $14,69 | $16,74 | $14,69 | 343,00K |
| 2026-05-29 | $14,70 | -%2,13 | $14,91 | $15,13 | $13,81 | 389,50K |
| 2026-05-28 | $15,02 | +%11,84 | $13,69 | $15,24 | $13,57 | 346,80K |
| 2026-05-27 | $13,43 | +%4,35 | $12,85 | $13,60 | $12,55 | 245,00K |
| 2026-05-26 | $12,87 | -%5,92 | $13,78 | $14,74 | $12,51 | 294,30K |