Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
26 Jun, 2018 29.15 30.1 28.3 28.45 68.39 Thousand
25 Jun, 2018 30.2 30.2 28.5 29.1 78.77 Thousand
22 Jun, 2018 30.05 30.45 29.46 30.35 149.71 Thousand
21 Jun, 2018 31.5 31.75 29.85 30.0 71.12 Thousand
20 Jun, 2018 32.0 32.3 30.5 31.35 66.84 Thousand
19 Jun, 2018 31.8 32.35 31.36 31.9 82.7 Thousand
18 Jun, 2018 32.75 33.1 31.55 31.95 64.87 Thousand
15 Jun, 2018 31.65 33.4 31.65 32.85 129.77 Thousand
14 Jun, 2018 30.15 32.0 30.0 31.9 83.53 Thousand
13 Jun, 2018 28.9 30.5 28.75 30.2 91.24 Thousand