Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
25 Apr, 2014 32.96 33.11 30.5 32.95 52.97 Thousand
24 Apr, 2014 34.31 35.42 32.81 33.39 103.26 Thousand
23 Apr, 2014 36.78 36.78 34.99 35.47 53.07 Thousand
22 Apr, 2014 36.23 37.0 36.01 36.95 46.64 Thousand
21 Apr, 2014 34.45 36.32 34.45 36.07 54.18 Thousand
17 Apr, 2014 33.65 35.02 33.28 34.82 65.32 Thousand
16 Apr, 2014 31.87 34.87 31.52 33.81 60.09 Thousand
15 Apr, 2014 31.82 31.82 30.08 31.17 30.88 Thousand
14 Apr, 2014 31.17 31.95 30.92 30.95 28.47 Thousand
11 Apr, 2014 30.96 31.45 30.61 30.88 58.91 Thousand