Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
13 May, 2013 24.99 24.99 23.76 24.44 28.82 Thousand
10 May, 2013 25.64 25.75 24.82 24.99 14.37 Thousand
09 May, 2013 25.53 25.68 24.5 25.49 23.73 Thousand
08 May, 2013 25.5 26.0 25.27 25.5 25.98 Thousand
07 May, 2013 23.93 25.72 23.51 25.54 32.21 Thousand
06 May, 2013 23.19 23.93 22.81 23.93 37.37 Thousand
03 May, 2013 20.81 23.21 20.81 23.16 40.93 Thousand
02 May, 2013 20.6 20.95 20.5 20.87 8161.00
01 May, 2013 21.76 21.94 20.6 20.6 29.53 Thousand
30 Apr, 2013 21.95 21.99 21.75 21.94 8525.00