Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
14 Jun, 2017 33.65 34.13 32.8 32.9 53.3 Thousand
13 Jun, 2017 34.8 34.9 33.4 33.6 33.53 Thousand
12 Jun, 2017 34.8 35.68 34.34 34.55 66.05 Thousand
09 Jun, 2017 36.35 36.85 34.64 35.1 74.09 Thousand
08 Jun, 2017 35.9 36.45 35.35 36.25 41.7 Thousand
07 Jun, 2017 35.25 36.1 34.85 36.05 47.25 Thousand
06 Jun, 2017 34.6 35.45 34.6 35.1 46.21 Thousand
05 Jun, 2017 34.85 35.65 32.95 34.75 105.05 Thousand
02 Jun, 2017 34.05 36.7 33.75 35.25 131.31 Thousand
01 Jun, 2017 35.05 35.35 33.55 33.85 69.09 Thousand