Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
12 Nov, 2014 29.45 30.05 29.05 29.64 37.37 Thousand
11 Nov, 2014 28.65 30.5 28.41 29.83 70.26 Thousand
10 Nov, 2014 27.87 28.98 27.85 28.82 27.27 Thousand
07 Nov, 2014 28.05 28.2 27.76 27.97 26.38 Thousand
06 Nov, 2014 28.04 28.55 27.83 28.23 16.09 Thousand
05 Nov, 2014 29.34 29.55 27.91 28.23 21.98 Thousand
04 Nov, 2014 28.1 29.82 27.8 28.95 45.45 Thousand
03 Nov, 2014 28.88 29.07 27.83 27.99 37.85 Thousand
31 Oct, 2014 30.37 30.37 28.7 28.99 56.62 Thousand
30 Oct, 2014 29.25 29.87 28.77 29.74 34.02 Thousand