Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
08 Sep, 2017 30.95 31.1 29.8 29.9 50.34 Thousand
07 Sep, 2017 31.0 31.45 30.45 31.05 35.36 Thousand
06 Sep, 2017 30.95 31.3 30.25 30.45 39.55 Thousand
05 Sep, 2017 30.55 31.15 30.25 30.95 42.58 Thousand
01 Sep, 2017 31.05 31.3 30.05 30.5 37.16 Thousand
31 Aug, 2017 31.6 31.6 30.75 30.9 48.61 Thousand
30 Aug, 2017 29.7 31.6 29.7 30.9 100.61 Thousand
29 Aug, 2017 29.6 30.0 28.7 29.6 65.59 Thousand
28 Aug, 2017 28.45 30.0 28.25 29.75 81.96 Thousand
25 Aug, 2017 28.6 28.6 27.7 28.35 39.27 Thousand