Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
27 Feb, 2014 30.03 30.63 29.68 29.92 19.04 Thousand
26 Feb, 2014 30.14 30.6 29.92 30.3 26.37 Thousand
25 Feb, 2014 29.89 30.23 29.89 30.04 61.06 Thousand
24 Feb, 2014 30.34 30.34 29.72 30.1 35.42 Thousand
21 Feb, 2014 31.24 31.5 29.11 30.03 101.52 Thousand
20 Feb, 2014 31.24 32.05 30.7 32.0 35.39 Thousand
19 Feb, 2014 33.05 33.99 30.9 31.06 38.5 Thousand
18 Feb, 2014 32.75 33.3 32.08 33.27 29.57 Thousand
14 Feb, 2014 32.3 33.65 32.3 32.56 29.27 Thousand
13 Feb, 2014 30.66 32.47 30.66 32.29 35.92 Thousand