Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
14 Jan, 2014 22.32 26.74 22.19 26.44 111.27 Thousand
13 Jan, 2014 23.41 23.41 22.18 22.25 33.44 Thousand
10 Jan, 2014 21.75 23.11 21.75 23.06 34.39 Thousand
09 Jan, 2014 20.34 22.0 20.31 21.81 52.59 Thousand
08 Jan, 2014 20.42 20.42 20.2 20.33 16.51 Thousand
07 Jan, 2014 19.8 20.44 19.8 20.4 12.93 Thousand
06 Jan, 2014 19.47 19.68 19.38 19.67 17.15 Thousand
03 Jan, 2014 19.0 19.67 19.0 19.47 6714.00
02 Jan, 2014 19.14 19.2 18.97 18.99 9163.00
31 Dec, 2013 19.25 19.5 19.15 19.26 13.91 Thousand