Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2013 19.63 19.8 19.44 19.46 6536.00
02 Oct, 2013 19.59 19.75 19.51 19.61 6138.00
01 Oct, 2013 20.19 20.33 19.54 19.67 26.85 Thousand
30 Sep, 2013 20.35 20.57 20.06 20.2 19.18 Thousand
27 Sep, 2013 20.34 20.64 20.21 20.45 5470.00
26 Sep, 2013 20.65 20.69 20.42 20.5 4512.00
25 Sep, 2013 20.54 20.7 20.4 20.54 11.73 Thousand
24 Sep, 2013 20.86 21.02 20.51 20.52 20.48 Thousand
23 Sep, 2013 20.89 20.95 20.42 20.95 9707.00
20 Sep, 2013 20.66 21.0 20.41 20.93 18.88 Thousand