Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
15 Oct, 2014 23.38 24.25 22.74 24.16 53.49 Thousand
14 Oct, 2014 22.75 23.91 22.73 23.84 89.4 Thousand
13 Oct, 2014 21.29 22.98 21.13 22.44 50.7 Thousand
10 Oct, 2014 21.55 22.16 21.14 21.37 39.43 Thousand
09 Oct, 2014 23.56 23.56 21.5 21.75 44.22 Thousand
08 Oct, 2014 23.45 23.89 22.15 23.51 53.61 Thousand
07 Oct, 2014 24.5 24.64 23.44 23.57 91.34 Thousand
06 Oct, 2014 24.23 24.99 23.9 24.57 44.86 Thousand
03 Oct, 2014 24.2 24.97 23.23 24.0 79.33 Thousand
02 Oct, 2014 20.52 25.21 20.52 23.82 95.63 Thousand