Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2018 37.7 37.8 36.25 36.55 67.24 Thousand
17 Jan, 2018 38.0 39.15 37.27 37.7 123.93 Thousand
16 Jan, 2018 39.45 39.45 37.3 37.4 60.53 Thousand
12 Jan, 2018 38.65 39.95 38.2 39.0 152.37 Thousand
11 Jan, 2018 37.5 39.7 37.5 38.85 160.47 Thousand
10 Jan, 2018 37.25 37.6 36.6 37.35 69.86 Thousand
09 Jan, 2018 37.8 37.95 37.4 37.65 55.86 Thousand
08 Jan, 2018 36.7 38.6 36.63 37.9 138.39 Thousand
05 Jan, 2018 36.05 36.9 35.95 36.65 45.84 Thousand
04 Jan, 2018 36.0 36.5 35.73 36.05 28.78 Thousand