XNAS
Datos históricos de Digimarc Corp.
Digimarc Corp. · DMRC
$6.24
▼ -0.01 (-0.16%)
Última operación · 10/10/2026, 23:08:24 UTC
- Variación en el periodo
- −28.82%
- Máximo
- US$17.47
- 2 de junio de 2026
- Mínimo
- US$4.07
- 3 de marzo de 2026
- Volumen medio diario
- 0.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.27 | 6.47 | 6.21 | 6.25 | 0.00% | 85,284.164 |
| 8 oct 2026 | 6.45 | 6.45 | 6.09 | 6.25 | −5.45% | 154,666.452 |
| 7 oct 2026 | 6.24 | 6.67 | 6.05 | 6.61 | +6.96% | 127,785.719 |
| 6 oct 2026 | 6.15 | 6.64 | 6.07 | 6.18 | +1.31% | 138,937.618 |
| 5 oct 2026 | 6.50 | 6.60 | 6.01 | 6.10 | −4.09% | 208,830.896 |
| 2 oct 2026 | 6.89 | 6.94 | 6.26 | 6.36 | −5.92% | 205,574.53 |
| 1 oct 2026 | 6.00 | 6.97 | 5.74 | 6.76 | +16.15% | 474,617.043 |
| 30 sep 2026 | 4.78 | 5.95 | 4.35 | 5.82 | +17.10% | 412,482.502 |
| 29 sep 2026 | 4.87 | 5.03 | 4.87 | 4.97 | +1.43% | 93,646.748 |
| 28 sep 2026 | 4.88 | 5.11 | 4.75 | 4.90 | −0.20% | 126,136.24 |
| 25 sep 2026 | 4.90 | 5.23 | 4.88 | 4.91 | −0.61% | 174,013.835 |
| 24 sep 2026 | 4.86 | 5.06 | 4.73 | 4.94 | +0.20% | 149,267.225 |
| 23 sep 2026 | 5.09 | 5.20 | 4.83 | 4.93 | −3.52% | 126,088.436 |
| 22 sep 2026 | 5.11 | 5.30 | 5.07 | 5.11 | +0.39% | 177,800.749 |
| 21 sep 2026 | 5.06 | 5.24 | 4.91 | 5.09 | +1.80% | 180,291.025 |
| 18 sep 2026 | 5.30 | 5.31 | 4.80 | 5.00 | −6.19% | 280,139.89 |
| 17 sep 2026 | 4.99 | 5.48 | 4.92 | 5.33 | +8.11% | 167,071.152 |
| 16 sep 2026 | 5.03 | 5.18 | 4.86 | 4.93 | −2.18% | 129,546.462 |
| 15 sep 2026 | 4.98 | 5.15 | 4.75 | 5.04 | 0.00% | 188,450.609 |
| 14 sep 2026 | 4.98 | 5.21 | 4.95 | 5.04 | +0.80% | 108,809.716 |
| 11 sep 2026 | 5.01 | 5.23 | 4.96 | 5.00 | +0.60% | 133,123.407 |
| 10 sep 2026 | 5.00 | 5.24 | 4.86 | 4.97 | −2.74% | 234,214.811 |
| 9 sep 2026 | 5.23 | 5.45 | 5.08 | 5.11 | −3.22% | 253,310.081 |
| 8 sep 2026 | 5.39 | 5.52 | 5.12 | 5.28 | −0.56% | 177,438.148 |
| 4 sep 2026 | 5.46 | 5.47 | 5.14 | 5.31 | −2.93% | 75,768.054 |
| 3 sep 2026 | 5.52 | 5.77 | 5.44 | 5.47 | +0.74% | 113,034.152 |
| 2 sep 2026 | 5.50 | 5.60 | 5.26 | 5.43 | −2.16% | 106,135.673 |
| 1 sep 2026 | 5.96 | 5.96 | 5.54 | 5.55 | −7.19% | 117,342.055 |
| 31 ago 2026 | 6.03 | 6.44 | 5.89 | 5.98 | −0.50% | 88,575.152 |
| 28 ago 2026 | 6.24 | 6.37 | 5.97 | 6.01 | −3.69% | 101,438.712 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.