Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
20 Jul, 2015 37.84 38.99 37.14 37.3 59.06 Thousand
17 Jul, 2015 37.93 38.61 37.31 38.01 29.64 Thousand
16 Jul, 2015 38.83 38.83 37.45 37.84 30.36 Thousand
15 Jul, 2015 39.45 39.45 37.51 38.72 67.06 Thousand
14 Jul, 2015 36.87 39.88 36.87 39.47 70.92 Thousand
13 Jul, 2015 37.27 37.75 36.68 36.8 57.58 Thousand
10 Jul, 2015 37.7 38.02 36.69 37.28 74.31 Thousand
09 Jul, 2015 37.63 39.14 36.75 36.95 72.26 Thousand
08 Jul, 2015 38.26 38.3 36.5 36.99 69.15 Thousand
07 Jul, 2015 39.95 39.95 37.45 38.43 67.42 Thousand