Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2018 29.7 29.7 28.56 28.72 37.65 Thousand
03 Oct, 2018 29.95 30.0 29.5 29.69 60.24 Thousand
02 Oct, 2018 31.72 31.88 29.6 29.92 59.33 Thousand
01 Oct, 2018 31.53 31.98 31.27 31.7 60.59 Thousand
28 Sep, 2018 30.3 31.55 30.3 31.45 51.99 Thousand
27 Sep, 2018 30.5 30.8 29.95 30.35 53.26 Thousand
26 Sep, 2018 30.5 31.0 30.3 30.5 43.37 Thousand
25 Sep, 2018 30.86 31.0 30.1 30.55 46.47 Thousand
24 Sep, 2018 31.4 31.6 30.4 30.55 36.39 Thousand
21 Sep, 2018 31.9 32.85 30.81 31.5 151.52 Thousand