Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 2017 35.8 36.4 35.55 36.25 37.1 Thousand
05 Oct, 2017 36.55 36.55 35.7 36.1 48.56 Thousand
04 Oct, 2017 35.85 36.7 35.6 36.35 95.53 Thousand
03 Oct, 2017 34.4 36.5 34.4 36.15 56.69 Thousand
02 Oct, 2017 36.8 36.93 34.3 34.55 59.22 Thousand
29 Sep, 2017 36.1 36.8 35.5 36.6 92.75 Thousand
28 Sep, 2017 33.75 36.35 33.75 35.85 141.55 Thousand
27 Sep, 2017 32.65 34.0 32.65 33.7 61.56 Thousand
26 Sep, 2017 32.4 32.8 32.4 32.6 23.93 Thousand
25 Sep, 2017 32.22 32.88 32.15 32.3 34.28 Thousand