Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
10 Apr, 2014 32.48 32.48 30.99 31.23 53.82 Thousand
09 Apr, 2014 29.75 32.75 29.75 32.61 63.94 Thousand
08 Apr, 2014 29.05 29.97 29.05 29.55 39.54 Thousand
07 Apr, 2014 28.9 29.46 28.78 29.04 42.72 Thousand
04 Apr, 2014 30.28 30.5 28.9 29.11 62.02 Thousand
03 Apr, 2014 31.05 31.22 30.0 30.07 53.49 Thousand
02 Apr, 2014 31.57 31.68 30.79 31.12 37.38 Thousand
01 Apr, 2014 31.57 31.98 31.21 31.49 32.92 Thousand
31 Mar, 2014 31.86 32.16 31.29 31.4 119.96 Thousand
28 Mar, 2014 32.2 32.2 31.32 31.54 83.87 Thousand