Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2018 30.2 30.35 29.4 30.2 40.84 Thousand
05 Sep, 2018 29.85 30.35 28.01 30.05 38.63 Thousand
04 Sep, 2018 29.5 30.0 28.83 29.9 42.66 Thousand
31 Aug, 2018 29.35 29.85 27.64 29.55 57.18 Thousand
30 Aug, 2018 28.4 29.7 28.4 29.45 64.95 Thousand
29 Aug, 2018 27.5 28.6 27.5 28.45 47.97 Thousand
28 Aug, 2018 27.15 27.6 27.05 27.45 18.42 Thousand
27 Aug, 2018 26.2 27.5 26.1 27.1 39.53 Thousand
24 Aug, 2018 24.95 26.32 24.95 26.1 50.94 Thousand
23 Aug, 2018 25.0 25.55 24.55 25.0 66.63 Thousand