Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2018 26.75 26.75 26.3 26.3 29.13 Thousand
13 Apr, 2018 26.55 26.6 26.2 26.4 56.24 Thousand
12 Apr, 2018 26.35 26.55 26.05 26.45 86.03 Thousand
11 Apr, 2018 25.95 26.45 25.81 26.2 78.53 Thousand
10 Apr, 2018 25.2 26.3 25.2 26.15 70.46 Thousand
09 Apr, 2018 25.15 25.4 24.9 25.05 83.23 Thousand
06 Apr, 2018 25.3 25.6 24.73 25.05 49.67 Thousand
05 Apr, 2018 24.6 25.7 24.45 25.45 82.64 Thousand
04 Apr, 2018 22.85 24.55 22.85 24.45 75.98 Thousand
03 Apr, 2018 23.5 23.95 22.95 23.15 73.73 Thousand