Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
02 Mar, 2018 26.0 27.15 25.9 26.7 87.43 Thousand
01 Mar, 2018 26.15 26.65 26.05 26.3 78.77 Thousand
28 Feb, 2018 26.1 26.3 25.65 25.9 69.8 Thousand
27 Feb, 2018 26.5 26.85 25.8 25.95 53.95 Thousand
26 Feb, 2018 27.2 27.3 25.8 26.55 78.05 Thousand
23 Feb, 2018 26.55 27.75 25.68 27.05 148.5 Thousand
22 Feb, 2018 30.55 30.65 26.03 26.55 414.9 Thousand
21 Feb, 2018 31.6 32.45 30.35 30.55 55.33 Thousand
20 Feb, 2018 31.05 32.2 31.05 31.55 85.16 Thousand
16 Feb, 2018 30.25 31.2 30.2 31.15 57.49 Thousand