Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
31 May, 2017 35.7 35.95 34.55 34.85 43.52 Thousand
30 May, 2017 36.0 37.0 34.9 35.7 114.12 Thousand
26 May, 2017 33.6 36.99 32.94 36.1 260.39 Thousand
25 May, 2017 34.35 35.3 33.1 33.65 107.57 Thousand
24 May, 2017 31.05 34.75 31.05 34.4 187.13 Thousand
23 May, 2017 30.3 31.2 30.05 30.9 26.29 Thousand
22 May, 2017 30.25 30.5 30.05 30.35 24.42 Thousand
19 May, 2017 31.25 31.31 30.15 30.25 31.79 Thousand
18 May, 2017 30.55 31.55 30.35 31.35 38.9 Thousand
17 May, 2017 31.0 31.3 30.35 30.5 37.42 Thousand