Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
13 May, 2019 56.95 57.58 53.53 55.03 166.7 Thousand
10 May, 2019 57.0 59.79 55.55 58.28 321.74 Thousand
09 May, 2019 59.65 60.25 57.5 57.76 330.08 Thousand
08 May, 2019 54.54 61.88 54.0 60.92 412.74 Thousand
07 May, 2019 53.0 55.11 51.0 54.6 303.77 Thousand
06 May, 2019 47.0 56.6 46.22 54.93 500.93 Thousand
03 May, 2019 47.51 50.4 47.2 47.96 485.25 Thousand
02 May, 2019 40.0 50.8 39.0 47.92 1.92 Million
01 May, 2019 30.29 33.36 28.86 33.1 386.12 Thousand
30 Apr, 2019 31.24 31.81 29.66 29.79 93.04 Thousand