Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
25 Jun, 2013 21.77 21.82 21.25 21.4 9457.00
24 Jun, 2013 21.69 21.87 21.32 21.53 19.17 Thousand
21 Jun, 2013 20.7 22.36 20.28 22.0 42.59 Thousand
20 Jun, 2013 21.53 21.66 20.56 20.59 25.3 Thousand
19 Jun, 2013 22.31 22.44 21.81 21.81 4684.00
18 Jun, 2013 22.25 22.5 21.91 22.31 11.65 Thousand
17 Jun, 2013 22.79 23.25 21.8 21.99 11.69 Thousand
14 Jun, 2013 22.85 23.09 22.05 22.44 24.18 Thousand
13 Jun, 2013 22.72 23.16 22.67 22.84 8520.00
12 Jun, 2013 23.23 23.6 22.35 22.64 24.26 Thousand