Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
20 Jan, 2017 25.8 26.1 25.15 25.45 72.92 Thousand
19 Jan, 2017 26.25 26.25 25.45 25.6 110.44 Thousand
18 Jan, 2017 26.5 26.55 25.65 26.1 113.02 Thousand
17 Jan, 2017 28.7 28.7 25.8 26.35 199.53 Thousand
13 Jan, 2017 29.1 29.94 28.74 29.3 49.58 Thousand
12 Jan, 2017 29.1 29.37 28.4 28.9 63.44 Thousand
11 Jan, 2017 29.65 30.35 29.05 29.2 62.15 Thousand
10 Jan, 2017 28.4 29.7 28.35 29.55 42.13 Thousand
09 Jan, 2017 29.15 29.15 28.25 28.3 46.4 Thousand
06 Jan, 2017 29.85 29.85 28.55 29.25 72.31 Thousand