Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 29.8 30.55 29.75 30.3 50.08 Thousand
14 Feb, 2018 30.0 30.4 29.3 29.75 246.07 Thousand
13 Feb, 2018 28.95 30.25 28.95 30.15 81.2 Thousand
12 Feb, 2018 28.9 29.25 28.18 29.05 71.53 Thousand
09 Feb, 2018 29.1 29.35 27.6 28.75 120.3 Thousand
08 Feb, 2018 28.8 29.5 28.1 28.85 124.65 Thousand
07 Feb, 2018 28.7 29.8 28.45 28.6 93.89 Thousand
06 Feb, 2018 28.25 29.3 28.05 28.65 120.31 Thousand
05 Feb, 2018 29.35 29.8 28.65 28.8 134.84 Thousand
02 Feb, 2018 30.5 30.65 29.3 29.55 94.24 Thousand