Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
27 Mar, 2014 32.26 32.88 31.59 32.23 118.17 Thousand
26 Mar, 2014 33.72 33.72 31.85 32.11 54.33 Thousand
25 Mar, 2014 32.83 34.33 32.7 33.36 51.16 Thousand
24 Mar, 2014 32.44 33.15 31.64 32.57 67.07 Thousand
21 Mar, 2014 33.21 33.9 32.14 32.37 62.66 Thousand
20 Mar, 2014 32.79 33.47 32.32 32.98 28.66 Thousand
19 Mar, 2014 33.01 33.29 31.85 32.93 47.25 Thousand
18 Mar, 2014 31.11 33.7 30.92 33.01 55.34 Thousand
17 Mar, 2014 30.87 31.73 30.46 31.01 53.92 Thousand
14 Mar, 2014 29.5 30.78 29.5 30.6 48.53 Thousand