Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 2014 26.63 27.67 26.28 26.42 42.99 Thousand
21 Jul, 2014 27.92 27.92 26.35 26.37 76.99 Thousand
18 Jul, 2014 27.47 28.15 27.11 28.13 46.76 Thousand
17 Jul, 2014 28.33 28.6 27.4 27.51 74.57 Thousand
16 Jul, 2014 29.15 29.4 28.42 28.52 22.7 Thousand
15 Jul, 2014 30.51 30.58 28.54 28.59 32.96 Thousand
14 Jul, 2014 30.04 31.27 29.91 30.42 56.53 Thousand
11 Jul, 2014 29.64 30.15 29.53 29.93 37.01 Thousand
10 Jul, 2014 29.86 30.81 29.25 29.67 63.52 Thousand
09 Jul, 2014 31.08 31.23 30.65 30.72 14.04 Thousand