Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2017 32.35 32.95 32.3 32.7 29.36 Thousand
21 Sep, 2017 32.5 32.52 32.2 32.45 27.78 Thousand
20 Sep, 2017 32.65 32.8 32.35 32.75 33.83 Thousand
19 Sep, 2017 32.95 32.95 32.35 32.8 41.58 Thousand
18 Sep, 2017 33.0 33.6 32.8 33.1 69.61 Thousand
15 Sep, 2017 32.1 33.15 31.9 33.0 98.48 Thousand
14 Sep, 2017 32.0 32.45 31.95 32.05 66.45 Thousand
13 Sep, 2017 32.35 32.35 31.5 32.25 51.82 Thousand
12 Sep, 2017 30.8 32.4 30.65 32.3 84.53 Thousand
11 Sep, 2017 30.0 31.0 29.95 30.9 33.17 Thousand