Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2015 32.1 32.28 30.63 31.08 107.57 Thousand
28 Sep, 2015 33.17 33.22 31.01 31.68 108.77 Thousand
25 Sep, 2015 36.59 36.77 32.9 33.16 127.85 Thousand
24 Sep, 2015 36.22 36.81 35.36 36.37 222.79 Thousand
23 Sep, 2015 37.21 37.57 35.8 36.31 74.59 Thousand
22 Sep, 2015 37.0 37.36 35.77 37.01 78.28 Thousand
21 Sep, 2015 36.38 37.86 35.98 37.59 111.88 Thousand
18 Sep, 2015 36.12 37.36 35.79 36.21 93.08 Thousand
17 Sep, 2015 35.29 37.25 35.29 36.56 104.29 Thousand
16 Sep, 2015 35.23 36.09 34.55 35.5 96.2 Thousand