Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
30 Dec, 2013 19.25 19.34 19.05 19.26 7552.00
27 Dec, 2013 19.27 19.42 19.22 19.33 11.98 Thousand
26 Dec, 2013 19.09 19.27 17.85 19.19 12.82 Thousand
24 Dec, 2013 18.78 19.27 18.67 19.19 7220.00
23 Dec, 2013 18.78 18.78 18.64 18.74 29.43 Thousand
20 Dec, 2013 18.74 18.79 18.65 18.77 58.36 Thousand
19 Dec, 2013 19.48 19.71 18.61 18.65 20.82 Thousand
18 Dec, 2013 18.89 19.67 18.89 19.56 26.2 Thousand
17 Dec, 2013 18.5 18.98 18.37 18.79 13.24 Thousand
16 Dec, 2013 18.01 18.73 17.98 18.6 32.05 Thousand