Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2017 28.25 28.8 28.15 28.45 92.42 Thousand
09 Aug, 2017 29.8 29.9 28.3 28.45 136.19 Thousand
08 Aug, 2017 30.85 31.05 29.7 30.0 68.33 Thousand
07 Aug, 2017 30.6 31.1 29.95 30.95 117.81 Thousand
04 Aug, 2017 31.3 31.4 30.2 30.65 52.01 Thousand
03 Aug, 2017 31.2 31.4 30.5 31.3 134.43 Thousand
02 Aug, 2017 31.4 31.4 30.35 31.05 76.19 Thousand
01 Aug, 2017 31.4 31.5 30.25 31.25 169.2 Thousand
31 Jul, 2017 30.9 31.35 30.15 31.35 128.29 Thousand
28 Jul, 2017 30.2 31.35 30.0 30.9 130.66 Thousand