Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
09 May, 2014 31.25 33.04 31.03 32.5 39.3 Thousand
08 May, 2014 32.56 32.8 30.83 31.07 33.84 Thousand
07 May, 2014 33.36 33.4 31.87 32.56 31.79 Thousand
06 May, 2014 34.74 34.99 33.02 33.19 35.85 Thousand
05 May, 2014 32.84 35.5 32.84 35.01 36.04 Thousand
02 May, 2014 32.21 33.3 31.9 33.16 47.8 Thousand
01 May, 2014 32.82 32.9 31.73 32.07 53.85 Thousand
30 Apr, 2014 33.8 34.06 32.73 33.02 41.76 Thousand
29 Apr, 2014 33.44 34.31 32.64 34.1 40.01 Thousand
28 Apr, 2014 33.01 34.49 31.63 33.26 75.21 Thousand