Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2013 19.92 20.26 19.61 19.98 20.01 Thousand
16 Oct, 2013 20.0 20.24 19.48 19.94 27.88 Thousand
15 Oct, 2013 19.83 20.08 19.36 19.72 28.98 Thousand
14 Oct, 2013 19.29 20.14 19.16 19.87 25.83 Thousand
11 Oct, 2013 19.03 19.75 19.03 19.19 16.2 Thousand
10 Oct, 2013 19.24 19.37 19.02 19.1 15.11 Thousand
09 Oct, 2013 19.07 19.34 18.95 19.02 15.38 Thousand
08 Oct, 2013 19.52 19.82 18.75 19.01 44.45 Thousand
07 Oct, 2013 19.52 19.7 19.45 19.5 16.78 Thousand
04 Oct, 2013 19.5 19.7 19.5 19.54 9247.00