Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2015 28.41 30.49 27.55 30.17 63.55 Thousand
04 Jun, 2015 29.09 29.53 28.15 28.41 107.71 Thousand
03 Jun, 2015 29.96 30.0 29.01 29.19 140.52 Thousand
02 Jun, 2015 29.8 30.33 29.4 29.8 45.73 Thousand
01 Jun, 2015 31.22 31.22 29.54 29.8 48.25 Thousand
29 May, 2015 30.93 31.15 30.41 30.89 49.04 Thousand
28 May, 2015 31.06 31.1 30.51 30.81 33.1 Thousand
27 May, 2015 31.31 31.35 29.76 31.05 38.39 Thousand
26 May, 2015 30.92 31.4 30.0 30.97 45.5 Thousand
22 May, 2015 30.12 31.15 29.79 30.98 74.22 Thousand