Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
23 Jun, 2014 34.73 34.75 33.97 34.16 29.99 Thousand
20 Jun, 2014 34.24 34.97 33.96 34.62 66.91 Thousand
19 Jun, 2014 33.72 34.51 33.42 34.48 47.23 Thousand
18 Jun, 2014 34.8 34.8 33.07 33.45 41.01 Thousand
17 Jun, 2014 34.53 35.87 33.94 34.28 49.75 Thousand
16 Jun, 2014 34.83 34.83 33.27 34.68 55 Thousand
13 Jun, 2014 32.59 33.4 32.28 33.17 36.34 Thousand
12 Jun, 2014 32.37 33.0 31.77 32.43 42.28 Thousand
11 Jun, 2014 32.81 33.24 31.89 32.34 28.1 Thousand
10 Jun, 2014 31.97 33.24 31.45 33.15 71.27 Thousand