Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2019 23.25 23.94 23.03 23.14 46.8 Thousand
13 Feb, 2019 23.82 23.83 22.98 23.43 48.52 Thousand
12 Feb, 2019 22.99 23.74 22.55 23.71 92.94 Thousand
11 Feb, 2019 22.75 22.82 22.01 22.81 53.31 Thousand
08 Feb, 2019 22.04 22.69 21.9 22.58 68.97 Thousand
07 Feb, 2019 21.93 22.72 21.09 22.24 70.1 Thousand
06 Feb, 2019 22.01 22.3 21.78 22.11 67.53 Thousand
05 Feb, 2019 21.33 22.14 21.04 22.02 143.11 Thousand
04 Feb, 2019 20.71 22.09 20.71 21.06 176.6 Thousand
01 Feb, 2019 19.6 20.74 19.4 20.69 131 Thousand