Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2017 29.5 31.55 29.24 30.5 223.47 Thousand
26 Jul, 2017 30.3 30.8 29.75 30.15 193.95 Thousand
25 Jul, 2017 30.9 31.0 29.95 30.2 119.13 Thousand
24 Jul, 2017 30.65 31.38 30.51 30.75 161.12 Thousand
21 Jul, 2017 32.7 32.7 30.4 30.5 205.94 Thousand
20 Jul, 2017 31.2 32.75 31.2 32.7 152.89 Thousand
19 Jul, 2017 30.6 31.25 30.43 31.05 86.9 Thousand
18 Jul, 2017 31.15 31.55 29.95 30.45 152.68 Thousand
17 Jul, 2017 32.65 32.65 30.75 30.95 194.21 Thousand
14 Jul, 2017 31.6 32.85 31.4 32.65 135.03 Thousand