Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
26 Dec, 2014 29.44 30.0 28.99 29.33 24.65 Thousand
24 Dec, 2014 27.98 29.51 27.98 29.23 20.46 Thousand
23 Dec, 2014 27.13 28.05 26.85 27.64 33.72 Thousand
22 Dec, 2014 27.61 28.2 26.57 27.09 45.97 Thousand
19 Dec, 2014 30.42 30.64 27.05 27.23 124.33 Thousand
18 Dec, 2014 31.0 31.32 30.03 30.55 29.52 Thousand
17 Dec, 2014 31.36 31.36 30.04 30.98 85.56 Thousand
16 Dec, 2014 30.0 31.2 29.45 31.0 52.73 Thousand
15 Dec, 2014 28.44 30.75 27.93 30.0 59.29 Thousand
12 Dec, 2014 27.87 28.56 27.77 27.96 38.68 Thousand