Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
21 May, 2015 29.32 29.89 29.06 29.69 31.1 Thousand
20 May, 2015 29.52 29.74 28.45 29.17 17.85 Thousand
19 May, 2015 28.9 29.98 28.41 29.54 53.65 Thousand
18 May, 2015 27.1 29.47 27.1 29.07 67.94 Thousand
15 May, 2015 25.72 28.22 25.72 27.94 54.23 Thousand
14 May, 2015 25.09 26.26 25.06 25.63 51.18 Thousand
13 May, 2015 23.26 25.31 23.26 25.1 29.57 Thousand
12 May, 2015 23.52 23.98 22.82 23.34 36.91 Thousand
11 May, 2015 24.14 25.34 23.4 23.53 50.73 Thousand
08 May, 2015 24.6 25.33 23.79 24.46 35.35 Thousand