Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
14 Nov, 2013 18.4 18.45 18.2 18.3 6865.00
13 Nov, 2013 18.45 18.65 18.3 18.44 9463.00
12 Nov, 2013 18.26 18.84 18.26 18.5 6611.00
11 Nov, 2013 18.54 18.59 18.3 18.38 9479.00
08 Nov, 2013 18.3 18.97 18.3 18.55 12.03 Thousand
07 Nov, 2013 18.96 19.09 18.31 18.36 15.43 Thousand
06 Nov, 2013 19.23 19.31 18.64 18.93 27.81 Thousand
05 Nov, 2013 19.8 20.02 19.1 19.24 23.63 Thousand
04 Nov, 2013 20.7 20.79 20.0 20.03 20.5 Thousand
01 Nov, 2013 20.99 21.1 20.4 20.69 22.08 Thousand