Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
31 Oct, 2013 21.59 21.83 20.39 21.06 12.54 Thousand
30 Oct, 2013 22.49 22.72 21.8 21.8 24.6 Thousand
29 Oct, 2013 22.24 22.67 22.0 22.5 7453.00
28 Oct, 2013 22.48 22.49 22.02 22.14 19.88 Thousand
25 Oct, 2013 22.22 22.5 21.95 22.36 28.73 Thousand
24 Oct, 2013 21.34 22.21 21.34 22.09 16.44 Thousand
23 Oct, 2013 21.28 21.7 21.17 21.28 19.61 Thousand
22 Oct, 2013 21.43 21.93 21.0 21.17 45.14 Thousand
21 Oct, 2013 20.75 21.69 20.47 21.36 52.95 Thousand
18 Oct, 2013 20.0 20.85 19.96 20.73 34.34 Thousand