Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
26 Nov, 2014 25.85 26.32 25.07 25.4 10.97 Thousand
25 Nov, 2014 24.79 25.76 24.51 25.55 27.36 Thousand
24 Nov, 2014 24.45 25.0 24.31 24.88 19.34 Thousand
21 Nov, 2014 25.49 25.49 24.16 24.3 22.93 Thousand
20 Nov, 2014 25.01 25.41 24.62 25.02 20.09 Thousand
19 Nov, 2014 26.64 26.64 24.97 25.0 23.6 Thousand
18 Nov, 2014 26.42 27.04 25.51 26.62 42.3 Thousand
17 Nov, 2014 27.4 27.88 26.22 26.33 26.73 Thousand
14 Nov, 2014 28.73 28.73 27.3 27.4 29.31 Thousand
13 Nov, 2014 29.65 29.98 28.5 28.63 25.38 Thousand