Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
31 Aug, 2015 38.06 39.37 37.61 38.13 69.41 Thousand
28 Aug, 2015 34.68 38.4 34.48 37.81 202.76 Thousand
27 Aug, 2015 34.68 35.24 33.28 34.92 70.18 Thousand
26 Aug, 2015 34.25 34.71 32.53 34.3 229.5 Thousand
25 Aug, 2015 36.23 36.31 33.22 33.45 210.5 Thousand
24 Aug, 2015 35.37 37.42 34.07 35.12 192.07 Thousand
21 Aug, 2015 35.2 37.11 34.52 36.52 120.64 Thousand
20 Aug, 2015 36.57 38.5 34.9 35.27 132.32 Thousand
19 Aug, 2015 37.0 38.9 35.41 36.75 120.33 Thousand
18 Aug, 2015 38.28 38.45 35.89 37.21 75.06 Thousand