Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
05 Aug, 2014 23.59 25.44 23.59 24.52 69.07 Thousand
04 Aug, 2014 24.2 24.33 23.63 24.08 41.68 Thousand
01 Aug, 2014 25.39 25.42 24.1 24.21 51.83 Thousand
31 Jul, 2014 26.09 26.63 25.32 25.36 59.81 Thousand
30 Jul, 2014 26.18 26.51 25.8 26.42 24.23 Thousand
29 Jul, 2014 25.85 26.81 25.85 25.87 29.5 Thousand
28 Jul, 2014 25.58 26.24 25.03 25.76 43.22 Thousand
25 Jul, 2014 26.83 26.85 25.26 25.53 72.57 Thousand
24 Jul, 2014 25.75 28.01 25.75 27.12 121.66 Thousand
23 Jul, 2014 26.83 27.88 25.75 25.91 60.7 Thousand