Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2018 17.96 18.67 17.04 17.27 79.03 Thousand
14 Dec, 2018 18.23 18.74 17.77 18.11 43.6 Thousand
13 Dec, 2018 18.89 19.3 18.23 18.41 69.46 Thousand
12 Dec, 2018 18.49 19.33 18.49 18.68 56.37 Thousand
11 Dec, 2018 19.16 19.23 18.0 18.09 66.78 Thousand
10 Dec, 2018 19.16 19.26 18.5 18.88 90.82 Thousand
07 Dec, 2018 20.01 20.57 19.05 19.27 64.29 Thousand
06 Dec, 2018 19.71 20.33 19.65 20.0 76.72 Thousand
04 Dec, 2018 20.18 21.01 19.86 20.04 81.36 Thousand
03 Dec, 2018 20.36 20.75 18.96 20.17 64.36 Thousand