Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
25 Mar, 2015 23.11 23.35 21.52 21.53 56.4 Thousand
24 Mar, 2015 23.12 23.3 22.88 22.89 16.6 Thousand
23 Mar, 2015 23.1 23.3 22.63 22.96 22.05 Thousand
20 Mar, 2015 22.41 24.18 22.41 23.04 80.94 Thousand
19 Mar, 2015 22.05 22.6 22.05 22.39 28.64 Thousand
18 Mar, 2015 22.58 22.6 21.86 22.19 22.72 Thousand
17 Mar, 2015 22.23 22.68 22.2 22.49 18.36 Thousand
16 Mar, 2015 22.27 22.67 22.14 22.4 24.85 Thousand
13 Mar, 2015 22.34 22.4 21.8 22.19 23.67 Thousand
12 Mar, 2015 22.18 22.4 21.97 22.29 32.47 Thousand