Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2016 28.25 28.6 27.7 28.1 35.43 Thousand
19 Dec, 2016 27.55 28.35 27.55 28.0 48.8 Thousand
16 Dec, 2016 29.25 29.35 27.1 27.95 126.2 Thousand
15 Dec, 2016 29.45 29.7 29.0 29.2 47.84 Thousand
14 Dec, 2016 29.8 30.0 29.3 29.35 32.68 Thousand
13 Dec, 2016 30.65 30.95 29.63 29.8 36.9 Thousand
12 Dec, 2016 30.05 30.9 30.05 30.35 39.57 Thousand
09 Dec, 2016 30.7 31.19 30.1 30.4 28.19 Thousand
08 Dec, 2016 31.0 31.7 30.4 30.55 52.76 Thousand
07 Dec, 2016 30.6 31.25 29.95 30.98 45.73 Thousand