Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2017 25.5 26.1 25.5 25.9 23.55 Thousand
03 Mar, 2017 25.75 25.9 25.6 25.8 36.72 Thousand
02 Mar, 2017 25.65 25.85 25.5 25.8 41.27 Thousand
01 Mar, 2017 25.5 25.98 25.3 25.8 59.2 Thousand
28 Feb, 2017 26.0 26.05 25.15 25.2 54.11 Thousand
27 Feb, 2017 26.14 26.95 26.0 26.1 50.26 Thousand
24 Feb, 2017 26.1 26.53 25.38 25.95 42.72 Thousand
23 Feb, 2017 24.55 27.25 24.55 26.5 85.15 Thousand
22 Feb, 2017 25.1 26.2 24.6 24.65 58.16 Thousand
21 Feb, 2017 26.6 27.1 25.35 25.65 44.33 Thousand