Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2018 28.95 29.1 27.9 28.85 84.08 Thousand
27 Apr, 2018 25.85 29.65 25.2 28.7 252.9 Thousand
26 Apr, 2018 27.1 27.35 24.47 25.8 161.36 Thousand
25 Apr, 2018 26.0 27.35 25.7 26.85 104.87 Thousand
24 Apr, 2018 26.15 26.35 25.65 26.0 53.71 Thousand
23 Apr, 2018 29.0 29.05 26.15 26.15 115.46 Thousand
20 Apr, 2018 28.25 29.05 27.95 28.95 84.33 Thousand
19 Apr, 2018 28.2 28.85 27.9 28.4 46.66 Thousand
18 Apr, 2018 27.6 28.45 27.55 28.35 52.36 Thousand
17 Apr, 2018 26.5 27.7 26.41 27.55 59.94 Thousand