Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2021 34.4 35.41 31.37 32.01 149.49 Thousand
13 Sep, 2021 35.59 35.68 33.95 33.98 121.03 Thousand
10 Sep, 2021 34.7 35.96 33.83 35.48 242.07 Thousand
09 Sep, 2021 30.84 34.97 30.52 34.42 324.43 Thousand
08 Sep, 2021 29.82 31.59 28.86 31.25 121.35 Thousand
07 Sep, 2021 30.3 31.16 29.5 30.42 119.65 Thousand
03 Sep, 2021 29.62 30.87 29.62 30.42 99.45 Thousand
02 Sep, 2021 29.85 30.82 29.3 29.86 121.66 Thousand
01 Sep, 2021 29.19 30.01 28.64 29.66 148.62 Thousand
31 Aug, 2021 27.66 29.61 27.66 29.24 187.12 Thousand