Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2015 26.71 28.45 26.71 27.99 68.45 Thousand
24 Feb, 2015 26.59 26.8 26.0 26.61 41.47 Thousand
23 Feb, 2015 27.4 27.4 25.98 26.5 50 Thousand
20 Feb, 2015 29.08 29.08 26.56 27.5 110.62 Thousand
19 Feb, 2015 27.71 29.71 27.67 29.31 121.47 Thousand
18 Feb, 2015 27.79 27.97 27.24 27.69 26.51 Thousand
17 Feb, 2015 28.77 28.84 27.68 27.75 12.48 Thousand
13 Feb, 2015 27.6 28.76 27.6 28.66 22.14 Thousand
12 Feb, 2015 27.18 27.75 27.04 27.68 28.79 Thousand
11 Feb, 2015 27.31 27.77 27.07 27.17 28.48 Thousand