Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
04 Dec, 2017 36.4 36.7 34.4 34.95 43.04 Thousand
01 Dec, 2017 37.5 37.65 34.91 36.25 81.85 Thousand
30 Nov, 2017 38.45 38.45 37.3 37.5 49.56 Thousand
29 Nov, 2017 38.55 38.8 37.85 38.1 67.45 Thousand
28 Nov, 2017 38.5 38.9 37.75 38.6 42.6 Thousand
27 Nov, 2017 38.3 38.75 38.05 38.4 39.78 Thousand
24 Nov, 2017 38.5 38.53 37.86 38.35 18.7 Thousand
22 Nov, 2017 38.3 39.14 38.11 38.3 37.87 Thousand
21 Nov, 2017 38.1 39.15 37.85 38.15 48.12 Thousand
20 Nov, 2017 36.7 38.7 36.6 38.0 78.85 Thousand