Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
13 Jul, 2017 31.35 32.75 30.9 31.9 191.8 Thousand
12 Jul, 2017 31.1 32.0 30.55 31.35 185.09 Thousand
11 Jul, 2017 31.0 31.35 29.75 30.6 234.23 Thousand
10 Jul, 2017 32.75 33.25 30.75 30.95 596.08 Thousand
07 Jul, 2017 36.5 36.5 30.88 31.1 571.12 Thousand
06 Jul, 2017 39.5 40.3 38.25 38.4 66.25 Thousand
05 Jul, 2017 38.25 39.9 37.5 39.5 68.95 Thousand
03 Jul, 2017 40.3 40.3 38.15 38.3 45.57 Thousand
30 Jun, 2017 41.0 41.27 40.1 40.15 84.18 Thousand
29 Jun, 2017 41.0 41.15 38.6 41.0 99.81 Thousand