Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
08 Jul, 2014 32.59 32.59 31.0 31.07 74.51 Thousand
07 Jul, 2014 33.88 33.99 32.3 32.32 31.85 Thousand
03 Jul, 2014 33.9 34.14 33.31 34.12 37.13 Thousand
02 Jul, 2014 33.79 34.91 33.33 33.5 63.7 Thousand
01 Jul, 2014 32.51 34.43 32.48 34.01 54.51 Thousand
30 Jun, 2014 32.82 33.45 32.37 32.6 49.94 Thousand
27 Jun, 2014 32.75 33.53 32.52 33.07 66.7 Thousand
26 Jun, 2014 33.42 33.61 32.48 33.04 27.04 Thousand
25 Jun, 2014 32.8 33.68 32.8 33.47 51.18 Thousand
24 Jun, 2014 34.24 34.46 32.95 32.99 44.02 Thousand