Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2013 21.07 21.1 20.95 21.02 2544.00
06 Aug, 2013 21.07 21.1 20.85 20.98 8561.00
05 Aug, 2013 21.05 21.1 20.95 21.06 5667.00
02 Aug, 2013 20.82 20.99 20.7 20.96 8516.00
01 Aug, 2013 21.2 21.41 20.6 20.84 14.33 Thousand
31 Jul, 2013 21.01 21.27 20.89 20.99 19.57 Thousand
30 Jul, 2013 21.39 21.68 21.07 21.07 6856.00
29 Jul, 2013 22.13 22.13 21.16 21.19 10.04 Thousand
26 Jul, 2013 22.01 22.46 21.96 22.14 6219.00
25 Jul, 2013 22.26 22.32 21.9 22.28 9755.00