Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2014 29.26 29.39 28.45 29.28 26.18 Thousand
28 Oct, 2014 28.13 29.27 28.12 29.03 62.3 Thousand
27 Oct, 2014 27.08 27.97 26.0 27.84 39.45 Thousand
24 Oct, 2014 26.03 27.89 25.33 27.06 62.97 Thousand
23 Oct, 2014 24.96 26.23 24.16 26.19 59.17 Thousand
22 Oct, 2014 24.8 24.95 23.74 24.27 36.82 Thousand
21 Oct, 2014 24.38 25.05 24.2 24.81 20.19 Thousand
20 Oct, 2014 24.01 24.33 23.74 24.23 23.84 Thousand
17 Oct, 2014 25.38 25.38 23.7 24.25 45.84 Thousand
16 Oct, 2014 23.47 25.25 23.47 25.0 54.3 Thousand