Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2018 30.75 31.1 30.1 30.7 108.32 Thousand
31 Jan, 2018 31.5 32.48 30.8 30.9 87.06 Thousand
30 Jan, 2018 31.55 32.0 30.55 31.3 102.25 Thousand
29 Jan, 2018 32.85 33.3 31.4 31.9 121.69 Thousand
26 Jan, 2018 34.0 34.1 32.7 32.85 72.52 Thousand
25 Jan, 2018 34.2 34.75 33.6 33.85 59.02 Thousand
24 Jan, 2018 35.2 35.45 33.65 34.05 77.16 Thousand
23 Jan, 2018 36.25 36.25 34.65 35.1 96.11 Thousand
22 Jan, 2018 37.0 37.0 36.05 36.15 44.01 Thousand
19 Jan, 2018 36.75 37.6 36.55 37.0 59.68 Thousand