Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2014 29.71 30.48 28.12 28.3 49.05 Thousand
10 Dec, 2014 30.17 31.14 28.51 29.41 43.44 Thousand
09 Dec, 2014 28.27 30.8 28.14 30.48 47.6 Thousand
08 Dec, 2014 28.74 29.16 28.09 28.8 44.73 Thousand
05 Dec, 2014 27.88 28.89 27.88 28.49 45.94 Thousand
04 Dec, 2014 29.0 29.65 27.41 27.8 49.98 Thousand
03 Dec, 2014 27.23 29.3 27.23 28.9 53.11 Thousand
02 Dec, 2014 24.83 27.91 24.83 27.3 671.96 Thousand
01 Dec, 2014 24.35 24.89 23.82 24.34 33.71 Thousand
28 Nov, 2014 25.56 25.88 23.89 24.17 6763.00