Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2020 15.02 15.8 10.77 10.78 304.12 Thousand
11 Mar, 2020 17.5 17.67 16.34 16.53 137.14 Thousand
10 Mar, 2020 18.56 18.56 16.75 17.84 193.2 Thousand
09 Mar, 2020 18.41 19.31 17.46 17.5 108.61 Thousand
06 Mar, 2020 19.82 20.89 19.2 20.13 116.18 Thousand
05 Mar, 2020 21.34 22.02 20.5 20.68 124.22 Thousand
04 Mar, 2020 21.41 22.77 21.15 21.93 136.91 Thousand
03 Mar, 2020 21.0 22.73 20.51 20.78 150.36 Thousand
02 Mar, 2020 20.1 20.85 19.09 20.84 161.15 Thousand
28 Feb, 2020 20.01 21.58 19.45 20.0 263.25 Thousand