Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2015 25.66 26.42 25.0 25.28 96.78 Thousand
09 Nov, 2015 25.74 26.97 25.3 25.79 125.19 Thousand
06 Nov, 2015 24.34 26.06 23.77 25.74 131.79 Thousand
05 Nov, 2015 25.4 26.5 23.74 24.32 81.14 Thousand
04 Nov, 2015 26.09 27.0 24.95 25.45 142.07 Thousand
03 Nov, 2015 23.85 26.8 23.7 25.94 254.68 Thousand
02 Nov, 2015 22.7 25.45 21.8 24.12 278.94 Thousand
30 Oct, 2015 24.94 25.45 22.0 22.46 438.06 Thousand
29 Oct, 2015 33.82 35.82 23.81 24.85 966.22 Thousand
28 Oct, 2015 34.46 35.32 33.6 34.61 79.53 Thousand