Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2015 34.31 35.9 34.07 35.23 101.81 Thousand
12 Oct, 2015 35.45 35.45 33.58 34.6 57.7 Thousand
09 Oct, 2015 35.0 35.06 34.23 34.82 62.25 Thousand
08 Oct, 2015 34.06 34.4 32.7 34.3 76.81 Thousand
07 Oct, 2015 32.39 33.82 32.11 33.74 82.67 Thousand
06 Oct, 2015 30.65 32.56 30.27 32.28 174.62 Thousand
05 Oct, 2015 30.14 31.91 29.97 30.8 132.63 Thousand
02 Oct, 2015 29.41 30.65 28.05 29.99 117.02 Thousand
01 Oct, 2015 30.62 30.68 28.81 29.84 116.5 Thousand
30 Sep, 2015 31.63 31.85 29.88 30.55 155.42 Thousand