Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 28.95 29.28 28.65 29.15 69.07 Thousand
11 May, 2018 29.5 29.79 28.7 28.9 31.14 Thousand
10 May, 2018 29.5 30.05 29.2 29.45 57.41 Thousand
09 May, 2018 29.65 29.89 28.85 29.45 63.01 Thousand
08 May, 2018 28.3 30.55 28.3 29.55 106.41 Thousand
07 May, 2018 27.9 28.9 27.7 28.45 65.18 Thousand
04 May, 2018 27.2 28.11 27.05 27.6 60.22 Thousand
03 May, 2018 27.5 27.75 27.0 27.3 44.7 Thousand
02 May, 2018 27.95 28.16 27.45 27.6 66.01 Thousand
01 May, 2018 28.7 28.75 27.35 27.55 82.2 Thousand