Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2013 21.05 21.06 20.48 20.64 16.76 Thousand
18 Sep, 2013 20.78 21.0 20.56 20.97 4524.00
17 Sep, 2013 20.7 20.75 20.5 20.69 18.64 Thousand
16 Sep, 2013 20.97 20.97 20.7 20.7 12.86 Thousand
13 Sep, 2013 20.7 20.79 20.33 20.76 21.56 Thousand
12 Sep, 2013 20.54 20.76 20.06 20.64 38.11 Thousand
11 Sep, 2013 20.24 20.58 20.07 20.42 7832.00
10 Sep, 2013 19.94 20.26 19.92 20.09 12.55 Thousand
09 Sep, 2013 19.59 19.78 19.53 19.78 5851.00
06 Sep, 2013 19.5 19.7 19.4 19.55 9569.00