Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
02 May, 2017 28.3 29.45 28.3 29.15 44.04 Thousand
01 May, 2017 29.1 29.2 28.5 28.8 25.1 Thousand
28 Apr, 2017 29.3 29.65 28.6 28.85 27.77 Thousand
27 Apr, 2017 29.25 30.08 28.06 29.4 64.3 Thousand
26 Apr, 2017 29.9 30.6 29.1 29.1 53.64 Thousand
25 Apr, 2017 30.0 31.35 29.73 29.8 84.95 Thousand
24 Apr, 2017 29.0 30.15 29.0 30.05 66.33 Thousand
21 Apr, 2017 28.5 28.85 28.1 28.7 38.37 Thousand
20 Apr, 2017 28.05 28.7 28.0 28.55 30.16 Thousand
19 Apr, 2017 28.05 28.45 27.7 27.85 27.89 Thousand