Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
28 May, 2019 65.42 66.5 64.77 65.56 306.92 Thousand
24 May, 2019 63.83 64.58 62.14 64.1 176.41 Thousand
23 May, 2019 62.46 64.22 61.51 63.67 224.2 Thousand
22 May, 2019 63.87 65.91 62.7 63.5 219.86 Thousand
21 May, 2019 58.93 63.99 58.54 63.7 428.61 Thousand
20 May, 2019 58.0 59.78 57.69 58.76 139.01 Thousand
17 May, 2019 59.11 59.95 57.52 58.05 136.26 Thousand
16 May, 2019 60.28 62.0 59.42 59.97 186.4 Thousand
15 May, 2019 58.52 62.1 58.52 60.05 291.52 Thousand
14 May, 2019 55.24 60.05 54.52 59.39 224.11 Thousand