Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
13 Mar, 2014 30.1 30.38 29.4 29.63 37.34 Thousand
12 Mar, 2014 29.22 30.15 29.05 29.9 21.64 Thousand
11 Mar, 2014 30.65 30.67 29.0 29.35 68.6 Thousand
10 Mar, 2014 30.67 31.17 30.1 30.51 31.61 Thousand
07 Mar, 2014 31.03 31.2 30.16 30.65 52.35 Thousand
06 Mar, 2014 30.39 31.2 29.75 31.01 65.35 Thousand
05 Mar, 2014 30.41 30.76 29.86 30.16 49.55 Thousand
04 Mar, 2014 29.79 30.86 29.61 30.65 40.29 Thousand
03 Mar, 2014 29.09 29.42 27.62 29.32 63.89 Thousand
28 Feb, 2014 29.91 30.12 29.25 29.38 31.05 Thousand