Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2015 34.59 35.89 34.25 35.28 92.51 Thousand
14 Sep, 2015 35.97 36.24 33.58 34.23 118.8 Thousand
11 Sep, 2015 38.5 38.7 35.66 35.96 83.21 Thousand
10 Sep, 2015 39.75 39.89 37.72 38.55 65.03 Thousand
09 Sep, 2015 39.1 40.2 38.1 39.68 132.24 Thousand
08 Sep, 2015 38.95 39.82 38.28 38.96 103.38 Thousand
04 Sep, 2015 37.73 39.09 37.26 38.12 36.71 Thousand
03 Sep, 2015 39.53 39.63 38.01 38.09 64.63 Thousand
02 Sep, 2015 37.53 39.31 36.7 39.25 67.41 Thousand
01 Sep, 2015 37.68 38.35 36.71 37.15 65.79 Thousand