Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2013 18.14 18.22 18.02 18.03 19.87 Thousand
12 Dec, 2013 17.85 18.29 17.85 18.16 19.56 Thousand
11 Dec, 2013 18.1 18.1 17.85 17.88 12.62 Thousand
10 Dec, 2013 18.07 18.2 18.07 18.08 16.78 Thousand
09 Dec, 2013 18.06 18.43 18.01 18.11 31.09 Thousand
06 Dec, 2013 18.0 18.12 17.95 18.06 7519.00
05 Dec, 2013 18.22 18.22 17.89 17.95 9301.00
04 Dec, 2013 18.16 18.23 18.1 18.11 12.68 Thousand
03 Dec, 2013 18.1 18.29 18.0 18.14 8727.00
02 Dec, 2013 18.65 18.71 18.09 18.09 10.36 Thousand