NasdaqGS - Delayed Quote • USD
Digimarc Corporation (DMRC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.56 | 22.63 | 21.35 | 22.38 | 22.38 | 189,586 |
Apr 25, 2024 | 21.97 | 22.00 | 21.45 | 21.52 | 21.52 | 114,500 |
Apr 24, 2024 | 22.40 | 23.12 | 22.07 | 22.23 | 22.23 | 170,800 |
Apr 23, 2024 | 22.57 | 23.14 | 22.16 | 22.22 | 22.22 | 177,200 |
Apr 22, 2024 | 22.65 | 23.14 | 22.09 | 22.59 | 22.59 | 253,400 |
Apr 19, 2024 | 22.82 | 23.15 | 22.42 | 22.59 | 22.59 | 156,900 |
Apr 18, 2024 | 22.59 | 23.06 | 22.50 | 22.99 | 22.99 | 147,100 |
Apr 17, 2024 | 23.00 | 23.13 | 22.46 | 22.65 | 22.65 | 138,200 |
Apr 16, 2024 | 22.62 | 23.51 | 22.34 | 22.95 | 22.95 | 222,400 |
Apr 15, 2024 | 23.65 | 23.65 | 22.75 | 22.92 | 22.92 | 170,800 |
Apr 12, 2024 | 23.90 | 24.08 | 23.26 | 23.43 | 23.43 | 100,300 |
Apr 11, 2024 | 23.89 | 24.50 | 23.89 | 24.22 | 24.22 | 76,100 |
Apr 10, 2024 | 23.54 | 24.15 | 23.11 | 23.79 | 23.79 | 156,800 |
Apr 9, 2024 | 24.74 | 24.74 | 23.92 | 24.11 | 24.11 | 105,300 |
Apr 8, 2024 | 24.68 | 24.87 | 24.28 | 24.66 | 24.66 | 101,000 |
Apr 5, 2024 | 24.50 | 25.00 | 23.84 | 24.49 | 24.49 | 184,400 |
Apr 4, 2024 | 26.42 | 26.42 | 24.65 | 24.74 | 24.74 | 199,500 |
Apr 3, 2024 | 25.75 | 26.56 | 25.75 | 26.00 | 26.00 | 213,500 |
Apr 2, 2024 | 26.16 | 26.39 | 25.36 | 25.94 | 25.94 | 107,300 |
Apr 1, 2024 | 27.10 | 27.15 | 26.36 | 26.56 | 26.56 | 133,900 |
Mar 28, 2024 | 27.07 | 27.27 | 26.67 | 27.18 | 27.18 | 266,700 |
Mar 27, 2024 | 27.32 | 27.60 | 26.72 | 27.02 | 27.02 | 118,900 |
Mar 26, 2024 | 27.36 | 28.34 | 26.89 | 27.17 | 27.17 | 89,100 |
Mar 25, 2024 | 27.64 | 27.64 | 26.51 | 26.87 | 26.87 | 109,700 |
Mar 22, 2024 | 27.02 | 28.40 | 26.43 | 27.51 | 27.51 | 193,900 |
Mar 21, 2024 | 28.80 | 29.03 | 27.11 | 27.38 | 27.38 | 170,200 |
Mar 20, 2024 | 27.36 | 28.90 | 27.20 | 28.57 | 28.57 | 200,100 |
Mar 19, 2024 | 27.07 | 28.18 | 26.95 | 27.53 | 27.53 | 145,200 |
Mar 18, 2024 | 27.01 | 28.17 | 26.30 | 27.16 | 27.16 | 132,200 |
Mar 15, 2024 | 27.21 | 28.24 | 26.78 | 26.90 | 26.90 | 421,900 |
Mar 14, 2024 | 30.64 | 30.64 | 27.02 | 27.60 | 27.60 | 232,700 |
Mar 13, 2024 | 30.50 | 30.76 | 30.01 | 30.57 | 30.57 | 127,500 |
Mar 12, 2024 | 30.84 | 31.24 | 30.32 | 30.78 | 30.78 | 135,800 |
Mar 11, 2024 | 30.63 | 31.47 | 30.01 | 30.87 | 30.87 | 159,800 |
Mar 8, 2024 | 31.00 | 31.79 | 30.53 | 30.84 | 30.84 | 173,000 |
Mar 7, 2024 | 32.50 | 32.50 | 30.36 | 30.58 | 30.58 | 163,600 |
Mar 6, 2024 | 33.20 | 33.26 | 31.56 | 32.13 | 32.13 | 154,500 |
Mar 5, 2024 | 33.34 | 34.00 | 32.41 | 32.50 | 32.50 | 130,700 |
Mar 4, 2024 | 35.53 | 35.53 | 33.27 | 33.80 | 33.80 | 146,300 |
Mar 1, 2024 | 34.96 | 36.29 | 34.38 | 35.27 | 35.27 | 204,300 |
Feb 29, 2024 | 39.50 | 40.72 | 34.27 | 35.06 | 35.06 | 415,900 |
Feb 28, 2024 | 41.48 | 41.99 | 39.59 | 39.97 | 39.97 | 149,600 |
Feb 27, 2024 | 38.92 | 41.97 | 38.25 | 41.69 | 41.69 | 188,300 |
Feb 26, 2024 | 35.57 | 38.79 | 35.53 | 38.33 | 38.33 | 91,500 |
Feb 23, 2024 | 36.30 | 36.79 | 35.16 | 35.87 | 35.87 | 50,700 |
Feb 22, 2024 | 36.32 | 36.81 | 35.84 | 36.07 | 36.07 | 54,400 |
Feb 21, 2024 | 36.34 | 37.07 | 35.27 | 35.91 | 35.91 | 56,800 |
Feb 20, 2024 | 37.57 | 38.00 | 36.23 | 37.24 | 37.24 | 68,900 |
Feb 16, 2024 | 39.10 | 39.70 | 38.19 | 38.39 | 38.39 | 67,400 |
Feb 15, 2024 | 39.60 | 39.65 | 38.09 | 39.49 | 39.49 | 87,800 |
Feb 14, 2024 | 38.08 | 39.07 | 37.41 | 38.89 | 38.89 | 75,900 |
Feb 13, 2024 | 39.59 | 39.99 | 37.33 | 37.83 | 37.83 | 112,800 |
Feb 12, 2024 | 41.56 | 43.43 | 40.05 | 41.62 | 41.62 | 158,900 |
Feb 9, 2024 | 39.57 | 41.88 | 39.47 | 41.18 | 41.18 | 92,600 |
Feb 8, 2024 | 38.00 | 39.69 | 37.79 | 39.37 | 39.37 | 58,700 |
Feb 7, 2024 | 38.80 | 38.95 | 37.28 | 37.84 | 37.84 | 63,300 |
Feb 6, 2024 | 36.75 | 38.80 | 36.75 | 38.80 | 38.80 | 67,700 |
Feb 5, 2024 | 37.04 | 37.42 | 36.18 | 37.07 | 37.07 | 55,000 |
Feb 2, 2024 | 35.72 | 37.75 | 35.60 | 37.18 | 37.18 | 58,100 |
Feb 1, 2024 | 35.61 | 36.73 | 34.83 | 36.32 | 36.32 | 80,700 |
Jan 31, 2024 | 36.89 | 37.10 | 35.30 | 35.42 | 35.42 | 73,200 |
Jan 30, 2024 | 37.86 | 38.15 | 36.59 | 36.98 | 36.98 | 51,800 |
Jan 29, 2024 | 37.26 | 38.25 | 36.71 | 38.20 | 38.20 | 73,300 |
Jan 26, 2024 | 35.76 | 37.37 | 35.52 | 37.23 | 37.23 | 86,400 |
Jan 25, 2024 | 37.60 | 38.07 | 35.12 | 35.38 | 35.38 | 129,500 |
Jan 24, 2024 | 39.45 | 39.93 | 36.54 | 36.78 | 36.78 | 108,100 |
Jan 23, 2024 | 39.57 | 39.57 | 38.34 | 38.81 | 38.81 | 86,800 |
Jan 22, 2024 | 36.70 | 39.97 | 36.70 | 38.79 | 38.79 | 167,000 |
Jan 19, 2024 | 36.58 | 36.58 | 35.00 | 36.12 | 36.12 | 56,700 |
Jan 18, 2024 | 36.24 | 36.85 | 35.15 | 36.08 | 36.08 | 62,500 |
Jan 17, 2024 | 35.01 | 36.04 | 34.61 | 35.92 | 35.92 | 60,300 |
Jan 16, 2024 | 35.78 | 36.38 | 35.30 | 35.61 | 35.61 | 84,400 |
Jan 12, 2024 | 36.48 | 37.00 | 35.98 | 36.27 | 36.27 | 91,700 |
Jan 11, 2024 | 36.10 | 36.41 | 35.06 | 36.05 | 36.05 | 49,400 |
Jan 10, 2024 | 35.63 | 36.25 | 35.32 | 36.22 | 36.22 | 46,100 |
Jan 9, 2024 | 34.43 | 36.35 | 34.00 | 35.82 | 35.82 | 78,300 |
Jan 8, 2024 | 33.64 | 35.35 | 33.63 | 35.18 | 35.18 | 48,700 |
Jan 5, 2024 | 34.13 | 35.13 | 32.89 | 33.73 | 33.73 | 87,700 |
Jan 4, 2024 | 34.90 | 34.90 | 34.15 | 34.43 | 34.43 | 62,700 |
Jan 3, 2024 | 35.14 | 36.68 | 34.27 | 34.68 | 34.68 | 83,300 |
Jan 2, 2024 | 36.00 | 36.78 | 35.00 | 35.43 | 35.43 | 99,500 |
Dec 29, 2023 | 38.51 | 38.51 | 36.06 | 36.12 | 36.12 | 93,300 |
Dec 28, 2023 | 37.46 | 38.95 | 36.90 | 38.50 | 38.50 | 108,800 |
Dec 27, 2023 | 36.45 | 37.55 | 36.19 | 37.55 | 37.55 | 77,700 |
Dec 26, 2023 | 36.27 | 36.76 | 35.90 | 36.49 | 36.49 | 96,600 |
Dec 22, 2023 | 35.37 | 36.46 | 34.94 | 36.33 | 36.33 | 80,700 |
Dec 21, 2023 | 35.07 | 35.22 | 34.25 | 34.89 | 34.89 | 116,300 |
Dec 20, 2023 | 36.40 | 37.04 | 34.29 | 34.41 | 34.41 | 160,500 |
Dec 19, 2023 | 36.41 | 36.85 | 35.95 | 36.52 | 36.52 | 88,800 |
Dec 18, 2023 | 36.91 | 37.09 | 36.21 | 36.41 | 36.41 | 107,600 |
Dec 15, 2023 | 36.68 | 37.45 | 36.05 | 36.83 | 36.83 | 163,100 |
Dec 14, 2023 | 35.80 | 36.50 | 35.43 | 36.38 | 36.38 | 152,200 |
Dec 13, 2023 | 33.93 | 35.28 | 33.02 | 35.23 | 35.23 | 115,200 |
Dec 12, 2023 | 34.01 | 34.42 | 32.27 | 33.82 | 33.82 | 84,000 |
Dec 11, 2023 | 34.06 | 34.97 | 33.25 | 34.00 | 34.00 | 189,100 |
Dec 8, 2023 | 33.48 | 34.09 | 32.92 | 33.99 | 33.99 | 130,800 |
Dec 7, 2023 | 33.58 | 33.86 | 32.64 | 33.48 | 33.48 | 112,900 |
Dec 6, 2023 | 33.79 | 34.40 | 33.31 | 33.45 | 33.45 | 76,400 |
Dec 5, 2023 | 33.50 | 33.59 | 32.94 | 33.28 | 33.28 | 113,800 |
Dec 4, 2023 | 34.00 | 34.14 | 32.22 | 33.77 | 33.77 | 97,900 |
Dec 1, 2023 | 33.39 | 34.16 | 32.88 | 34.03 | 34.03 | 115,700 |
Nov 30, 2023 | 33.76 | 33.77 | 32.80 | 33.39 | 33.39 | 264,300 |
Nov 29, 2023 | 32.71 | 33.64 | 32.71 | 33.33 | 33.33 | 151,600 |
Nov 28, 2023 | 32.40 | 32.81 | 31.90 | 32.15 | 32.15 | 77,900 |
Nov 27, 2023 | 32.70 | 33.01 | 32.28 | 32.54 | 32.54 | 82,300 |
Nov 24, 2023 | 32.23 | 33.15 | 32.17 | 32.72 | 32.72 | 31,700 |
Nov 22, 2023 | 33.51 | 33.83 | 31.35 | 32.47 | 32.47 | 51,900 |
Nov 21, 2023 | 32.13 | 33.32 | 31.65 | 33.05 | 33.05 | 98,000 |
Nov 20, 2023 | 34.20 | 34.41 | 32.16 | 32.20 | 32.20 | 144,800 |
Nov 17, 2023 | 34.14 | 34.44 | 32.95 | 34.10 | 34.10 | 190,500 |
Nov 16, 2023 | 33.74 | 35.14 | 33.39 | 34.08 | 34.08 | 103,900 |
Nov 15, 2023 | 32.78 | 33.86 | 32.77 | 33.73 | 33.73 | 165,700 |
Nov 14, 2023 | 32.12 | 32.67 | 31.30 | 32.53 | 32.53 | 165,000 |
Nov 13, 2023 | 30.39 | 31.45 | 30.21 | 31.04 | 31.04 | 134,700 |
Nov 10, 2023 | 30.10 | 30.65 | 29.25 | 30.40 | 30.40 | 106,600 |
Nov 9, 2023 | 29.30 | 30.28 | 28.51 | 29.95 | 29.95 | 189,500 |
Nov 8, 2023 | 28.59 | 30.10 | 28.16 | 29.20 | 29.20 | 110,000 |
Nov 7, 2023 | 26.59 | 30.77 | 26.59 | 28.54 | 28.54 | 196,500 |
Nov 6, 2023 | 28.00 | 28.75 | 27.24 | 27.91 | 27.91 | 126,500 |
Nov 3, 2023 | 27.84 | 28.53 | 27.60 | 28.25 | 28.25 | 70,000 |
Nov 2, 2023 | 26.82 | 27.42 | 26.34 | 27.29 | 27.29 | 53,400 |
Nov 1, 2023 | 25.96 | 26.21 | 25.36 | 26.10 | 26.10 | 58,000 |
Oct 31, 2023 | 25.58 | 26.39 | 25.50 | 25.94 | 25.94 | 60,300 |
Oct 30, 2023 | 26.69 | 27.10 | 25.58 | 25.70 | 25.70 | 86,500 |
Oct 27, 2023 | 26.32 | 26.71 | 25.74 | 26.28 | 26.28 | 72,600 |
Oct 26, 2023 | 26.85 | 27.03 | 25.85 | 26.27 | 26.27 | 61,400 |
Oct 25, 2023 | 28.01 | 28.23 | 26.60 | 26.66 | 26.66 | 66,200 |
Oct 24, 2023 | 26.97 | 28.29 | 26.68 | 28.23 | 28.23 | 52,600 |
Oct 23, 2023 | 27.05 | 27.16 | 26.45 | 26.60 | 26.60 | 62,400 |
Oct 20, 2023 | 27.07 | 27.35 | 26.60 | 27.16 | 27.16 | 73,400 |
Oct 19, 2023 | 27.45 | 28.22 | 26.97 | 27.09 | 27.09 | 41,600 |
Oct 18, 2023 | 27.91 | 28.89 | 27.07 | 27.37 | 27.37 | 71,600 |
Oct 17, 2023 | 28.96 | 30.04 | 28.33 | 28.43 | 28.43 | 84,100 |
Oct 16, 2023 | 28.56 | 29.54 | 28.09 | 29.34 | 29.34 | 51,900 |
Oct 13, 2023 | 28.75 | 29.01 | 27.85 | 28.25 | 28.25 | 100,300 |
Oct 12, 2023 | 31.87 | 31.87 | 28.44 | 28.93 | 28.93 | 107,800 |
Oct 11, 2023 | 32.06 | 32.33 | 31.66 | 31.79 | 31.79 | 37,800 |
Oct 10, 2023 | 31.65 | 32.58 | 31.65 | 31.84 | 31.84 | 46,900 |
Oct 9, 2023 | 31.43 | 31.87 | 30.83 | 31.62 | 31.62 | 41,000 |
Oct 6, 2023 | 31.94 | 32.94 | 30.37 | 31.95 | 31.95 | 78,700 |
Oct 5, 2023 | 31.38 | 32.54 | 31.21 | 32.16 | 32.16 | 71,900 |
Oct 4, 2023 | 30.94 | 31.82 | 30.01 | 31.63 | 31.63 | 77,600 |
Oct 3, 2023 | 31.59 | 31.85 | 30.24 | 30.50 | 30.50 | 108,700 |
Oct 2, 2023 | 32.41 | 33.20 | 31.68 | 31.87 | 31.87 | 83,000 |
Sep 29, 2023 | 33.41 | 34.61 | 32.36 | 32.49 | 32.49 | 149,100 |
Sep 28, 2023 | 32.62 | 33.35 | 32.25 | 32.76 | 32.76 | 72,600 |
Sep 27, 2023 | 32.95 | 33.23 | 32.46 | 32.74 | 32.74 | 57,400 |
Sep 26, 2023 | 34.23 | 34.23 | 32.30 | 32.42 | 32.42 | 93,700 |
Sep 25, 2023 | 32.42 | 35.09 | 32.42 | 34.47 | 34.47 | 86,000 |
Sep 22, 2023 | 32.82 | 33.04 | 32.23 | 32.53 | 32.53 | 71,100 |
Sep 21, 2023 | 34.23 | 34.78 | 32.34 | 32.56 | 32.56 | 104,000 |
Sep 20, 2023 | 34.04 | 35.95 | 34.04 | 34.55 | 34.55 | 116,800 |
Sep 19, 2023 | 33.37 | 34.69 | 32.34 | 33.87 | 33.87 | 85,700 |
Sep 18, 2023 | 33.48 | 33.80 | 32.89 | 33.36 | 33.36 | 51,700 |
Sep 15, 2023 | 31.96 | 33.69 | 31.47 | 33.52 | 33.52 | 339,900 |
Sep 14, 2023 | 34.66 | 35.73 | 31.98 | 32.07 | 32.07 | 213,100 |
Sep 13, 2023 | 34.51 | 34.77 | 33.74 | 34.30 | 34.30 | 107,500 |
Sep 12, 2023 | 34.35 | 35.05 | 34.35 | 34.61 | 34.61 | 64,100 |
Sep 11, 2023 | 34.37 | 35.01 | 33.75 | 34.62 | 34.62 | 76,400 |
Sep 8, 2023 | 33.64 | 33.93 | 33.11 | 33.81 | 33.81 | 50,700 |
Sep 7, 2023 | 34.26 | 34.26 | 32.71 | 33.50 | 33.50 | 87,400 |
Sep 6, 2023 | 35.72 | 35.75 | 33.67 | 34.49 | 34.49 | 70,000 |
Sep 5, 2023 | 34.62 | 36.00 | 33.77 | 35.72 | 35.72 | 196,500 |
Sep 1, 2023 | 32.97 | 34.79 | 32.97 | 34.58 | 34.58 | 108,200 |
Aug 31, 2023 | 32.72 | 33.02 | 32.17 | 32.74 | 32.74 | 337,700 |
Aug 30, 2023 | 31.64 | 33.34 | 31.50 | 32.85 | 32.85 | 107,800 |
Aug 29, 2023 | 30.35 | 32.15 | 29.70 | 31.85 | 31.85 | 93,100 |
Aug 28, 2023 | 31.45 | 31.83 | 30.12 | 30.43 | 30.43 | 101,500 |
Aug 25, 2023 | 31.10 | 31.86 | 30.51 | 31.39 | 31.39 | 64,400 |
Aug 24, 2023 | 32.53 | 32.60 | 31.02 | 31.03 | 31.03 | 113,600 |
Aug 23, 2023 | 31.61 | 32.53 | 31.31 | 32.44 | 32.44 | 46,500 |
Aug 22, 2023 | 32.25 | 32.70 | 31.38 | 31.61 | 31.61 | 65,600 |
Aug 21, 2023 | 32.49 | 33.00 | 31.81 | 32.05 | 32.05 | 58,700 |
Aug 18, 2023 | 32.93 | 33.36 | 31.75 | 32.50 | 32.50 | 106,800 |
Aug 17, 2023 | 34.67 | 34.67 | 33.50 | 33.61 | 33.61 | 73,100 |
Aug 16, 2023 | 34.92 | 35.46 | 34.17 | 34.58 | 34.58 | 43,000 |
Aug 15, 2023 | 34.38 | 35.92 | 34.05 | 35.12 | 35.12 | 84,900 |
Aug 14, 2023 | 34.00 | 34.64 | 33.28 | 34.61 | 34.61 | 61,700 |
Aug 11, 2023 | 33.90 | 34.49 | 33.37 | 34.07 | 34.07 | 68,600 |
Aug 10, 2023 | 34.70 | 35.52 | 33.93 | 34.18 | 34.18 | 58,200 |
Aug 9, 2023 | 36.00 | 36.25 | 34.31 | 34.56 | 34.56 | 83,700 |
Aug 8, 2023 | 35.94 | 36.33 | 34.84 | 36.12 | 36.12 | 65,500 |
Aug 7, 2023 | 36.60 | 36.68 | 32.90 | 36.12 | 36.12 | 152,000 |
Aug 4, 2023 | 36.00 | 38.35 | 35.95 | 36.66 | 36.66 | 218,100 |
Aug 3, 2023 | 32.00 | 36.22 | 32.00 | 35.80 | 35.80 | 565,100 |
Aug 2, 2023 | 30.28 | 30.53 | 28.83 | 29.32 | 29.32 | 193,500 |
Aug 1, 2023 | 29.58 | 30.49 | 28.50 | 30.24 | 30.24 | 59,200 |
Jul 31, 2023 | 29.95 | 30.58 | 29.18 | 29.60 | 29.60 | 141,600 |
Jul 28, 2023 | 28.77 | 30.10 | 28.20 | 29.94 | 29.94 | 91,500 |
Jul 27, 2023 | 29.29 | 29.30 | 28.00 | 28.30 | 28.30 | 109,400 |
Jul 26, 2023 | 28.50 | 29.19 | 27.96 | 29.01 | 29.01 | 68,900 |
Jul 25, 2023 | 28.32 | 28.73 | 28.10 | 28.70 | 28.70 | 58,600 |
Jul 24, 2023 | 28.49 | 28.49 | 27.26 | 28.22 | 28.22 | 52,800 |
Jul 21, 2023 | 29.27 | 29.27 | 28.27 | 28.39 | 28.39 | 62,500 |
Jul 20, 2023 | 29.73 | 29.73 | 28.96 | 28.96 | 28.96 | 64,000 |
Jul 19, 2023 | 30.04 | 31.53 | 29.47 | 29.94 | 29.94 | 133,500 |
Jul 18, 2023 | 29.78 | 30.25 | 29.20 | 29.81 | 29.81 | 127,100 |
Jul 17, 2023 | 29.16 | 30.12 | 28.95 | 29.74 | 29.74 | 64,700 |
Jul 14, 2023 | 29.66 | 29.66 | 28.95 | 29.25 | 29.25 | 59,600 |
Jul 13, 2023 | 29.65 | 30.22 | 29.40 | 29.83 | 29.83 | 53,100 |
Jul 12, 2023 | 29.38 | 29.63 | 28.60 | 29.42 | 29.42 | 69,600 |
Jul 11, 2023 | 28.77 | 29.67 | 28.32 | 28.63 | 28.63 | 63,400 |
Jul 10, 2023 | 28.18 | 29.22 | 27.40 | 28.86 | 28.86 | 47,200 |
Jul 7, 2023 | 27.56 | 28.82 | 27.56 | 28.40 | 28.40 | 59,600 |
Jul 6, 2023 | 27.30 | 27.87 | 26.68 | 27.56 | 27.56 | 85,100 |
Jul 5, 2023 | 29.99 | 29.99 | 27.17 | 27.91 | 27.91 | 99,000 |
Jul 3, 2023 | 29.19 | 30.89 | 29.19 | 30.37 | 30.37 | 92,700 |
Jun 30, 2023 | 28.79 | 30.19 | 28.79 | 29.44 | 29.44 | 132,300 |
Jun 29, 2023 | 28.22 | 29.31 | 27.90 | 28.54 | 28.54 | 123,600 |
Jun 28, 2023 | 27.49 | 28.40 | 27.49 | 28.20 | 28.20 | 40,500 |
Jun 27, 2023 | 26.79 | 27.93 | 26.31 | 27.57 | 27.57 | 78,700 |
Jun 26, 2023 | 27.96 | 28.47 | 26.73 | 26.79 | 26.79 | 79,400 |
Jun 23, 2023 | 27.74 | 28.50 | 27.74 | 28.09 | 28.09 | 195,500 |
Jun 22, 2023 | 27.98 | 28.58 | 27.75 | 28.23 | 28.23 | 57,200 |
Jun 21, 2023 | 27.53 | 28.59 | 26.90 | 28.09 | 28.09 | 69,300 |
Jun 20, 2023 | 27.78 | 27.95 | 27.03 | 27.80 | 27.80 | 115,700 |
Jun 16, 2023 | 29.62 | 29.62 | 27.61 | 27.85 | 27.85 | 118,800 |
Jun 15, 2023 | 30.36 | 32.00 | 29.09 | 29.21 | 29.21 | 211,600 |
Jun 14, 2023 | 30.70 | 31.03 | 30.26 | 30.85 | 30.85 | 81,800 |
Jun 13, 2023 | 30.60 | 31.17 | 30.50 | 30.71 | 30.71 | 73,300 |
Jun 12, 2023 | 30.23 | 30.81 | 30.01 | 30.22 | 30.22 | 97,400 |
Jun 9, 2023 | 31.07 | 31.46 | 29.90 | 30.09 | 30.09 | 128,600 |
Jun 8, 2023 | 31.21 | 31.54 | 30.44 | 30.95 | 30.95 | 97,800 |
Jun 7, 2023 | 32.48 | 32.49 | 31.19 | 31.46 | 31.46 | 126,400 |
Jun 6, 2023 | 29.82 | 32.94 | 29.82 | 32.51 | 32.51 | 227,600 |
Jun 5, 2023 | 30.07 | 30.24 | 29.50 | 30.08 | 30.08 | 78,300 |
Jun 2, 2023 | 29.44 | 30.46 | 28.37 | 30.44 | 30.44 | 175,400 |
Jun 1, 2023 | 30.65 | 31.68 | 28.56 | 28.87 | 28.87 | 243,800 |
May 31, 2023 | 30.49 | 31.18 | 29.40 | 30.86 | 30.86 | 455,100 |
May 30, 2023 | 30.82 | 31.47 | 29.99 | 30.56 | 30.56 | 234,900 |
May 26, 2023 | 30.32 | 31.04 | 29.68 | 30.27 | 30.27 | 179,600 |
May 25, 2023 | 30.79 | 31.20 | 30.27 | 30.35 | 30.35 | 169,700 |
May 24, 2023 | 30.92 | 31.34 | 29.77 | 30.65 | 30.65 | 228,200 |
May 23, 2023 | 32.00 | 32.76 | 31.06 | 31.29 | 31.29 | 188,700 |
May 22, 2023 | 30.93 | 32.59 | 30.93 | 32.09 | 32.09 | 252,900 |
May 19, 2023 | 30.50 | 31.26 | 30.34 | 30.87 | 30.87 | 149,900 |
May 18, 2023 | 30.85 | 31.97 | 28.90 | 30.33 | 30.33 | 279,200 |
May 17, 2023 | 30.18 | 31.32 | 29.70 | 30.86 | 30.86 | 192,800 |
May 16, 2023 | 28.34 | 30.46 | 28.09 | 30.29 | 30.29 | 245,800 |
May 15, 2023 | 26.44 | 28.79 | 26.00 | 28.53 | 28.53 | 177,600 |
May 12, 2023 | 26.78 | 28.15 | 25.22 | 26.40 | 26.40 | 398,100 |
May 11, 2023 | 24.90 | 26.49 | 22.01 | 26.33 | 26.33 | 871,500 |
May 10, 2023 | 20.44 | 20.59 | 19.87 | 19.92 | 19.92 | 80,000 |
May 9, 2023 | 19.48 | 20.37 | 19.39 | 20.03 | 20.03 | 86,500 |
May 8, 2023 | 19.74 | 19.90 | 19.20 | 19.78 | 19.78 | 66,600 |
May 5, 2023 | 18.67 | 19.81 | 18.16 | 19.49 | 19.49 | 69,600 |
May 4, 2023 | 17.98 | 18.52 | 17.61 | 18.35 | 18.35 | 94,600 |
May 3, 2023 | 16.73 | 18.41 | 16.73 | 18.19 | 18.19 | 203,000 |
May 2, 2023 | 17.05 | 17.23 | 16.70 | 16.73 | 16.73 | 62,700 |
May 1, 2023 | 17.09 | 17.88 | 17.00 | 17.08 | 17.08 | 43,500 |
Apr 28, 2023 | 16.88 | 17.47 | 16.76 | 17.04 | 17.04 | 48,900 |
Apr 27, 2023 | 17.26 | 17.61 | 16.79 | 16.92 | 16.92 | 47,600 |
Related Tickers
GMM Global Mofy Metaverse Limited
0.8799
-0.01%
EXCC Excel Corporation
0.0000
0.00%
ESYL Easylink Solutions Corp.
0.0041
0.00%
FCCN Spectral Capital Corporation
0.0974
0.00%
TTEC TTEC Holdings, Inc.
7.72
-0.52%
HCKT The Hackett Group, Inc.
21.95
+0.32%
TASK TaskUs, Inc.
11.59
+2.57%
NABL N-able, Inc.
12.40
+1.47%
III Information Services Group, Inc.
3.4500
-1.15%
WNS WNS (Holdings) Limited
40.17
-4.36%