Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
23 May, 2014 31.99 32.45 31.31 31.94 45.38 Thousand
22 May, 2014 30.86 32.46 30.53 32.21 59.43 Thousand
21 May, 2014 31.85 31.85 30.45 30.83 43.25 Thousand
20 May, 2014 32.7 32.7 31.29 31.62 41.36 Thousand
19 May, 2014 33.01 33.45 29.79 32.71 27.96 Thousand
16 May, 2014 34.0 34.0 32.56 33.3 32.37 Thousand
15 May, 2014 32.77 34.0 32.5 33.81 39.35 Thousand
14 May, 2014 33.35 33.7 32.41 33.04 51.9 Thousand
13 May, 2014 33.35 33.67 32.36 33.55 54.29 Thousand
12 May, 2014 32.82 34.0 32.56 33.34 57.66 Thousand