Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2017 27.95 28.2 27.55 27.8 19.39 Thousand
17 Apr, 2017 27.2 28.1 27.2 27.95 28.05 Thousand
13 Apr, 2017 27.06 27.55 26.75 27.15 23.03 Thousand
12 Apr, 2017 28.0 28.0 26.9 27.35 30.96 Thousand
11 Apr, 2017 28.05 28.5 27.75 28.05 35.57 Thousand
10 Apr, 2017 27.9 29.0 27.75 28.25 42.31 Thousand
07 Apr, 2017 27.1 28.15 26.85 27.75 52.96 Thousand
06 Apr, 2017 26.9 27.3 26.5 27.1 60.14 Thousand
05 Apr, 2017 26.8 27.4 26.35 26.7 34.92 Thousand
04 Apr, 2017 26.3 26.7 26.0 26.7 29.74 Thousand