Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2018 30.65 32.15 30.65 31.95 103.22 Thousand
19 Sep, 2018 29.95 30.65 29.5 30.55 50.57 Thousand
18 Sep, 2018 29.0 30.1 29.0 30.0 36.37 Thousand
17 Sep, 2018 29.05 29.62 28.8 29.1 51.33 Thousand
14 Sep, 2018 29.1 29.75 29.0 29.2 21.62 Thousand
13 Sep, 2018 29.2 30.59 29.0 29.1 49.91 Thousand
12 Sep, 2018 30.7 30.95 29.0 29.1 48.89 Thousand
11 Sep, 2018 31.3 31.7 30.45 30.7 37.01 Thousand
10 Sep, 2018 31.4 31.7 30.7 31.3 65.45 Thousand
07 Sep, 2018 30.05 31.7 30.05 31.3 65.24 Thousand