Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
16 May, 2017 31.45 31.95 31.15 31.3 47.24 Thousand
15 May, 2017 30.3 32.15 30.3 31.3 105.32 Thousand
12 May, 2017 30.95 30.95 29.9 30.25 28.89 Thousand
11 May, 2017 31.0 31.0 30.05 30.4 25.36 Thousand
10 May, 2017 30.95 31.1 30.05 31.0 29.68 Thousand
09 May, 2017 29.95 31.15 29.75 30.85 41.34 Thousand
08 May, 2017 29.65 30.15 28.95 30.0 36.13 Thousand
05 May, 2017 29.05 29.9 28.45 29.5 41.69 Thousand
04 May, 2017 28.7 29.2 28.15 29.0 20.59 Thousand
03 May, 2017 28.95 29.05 28.05 28.55 23.3 Thousand