Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2013 22.13 22.53 22.13 22.52 7852.00
13 Feb, 2013 22.34 22.34 22.1 22.25 8026.00
12 Feb, 2013 21.79 22.96 21.79 22.25 49.97 Thousand
11 Feb, 2013 21.34 21.76 21.31 21.73 10.81 Thousand
08 Feb, 2013 21.38 21.6 21.31 21.31 7639.00
07 Feb, 2013 21.59 21.6 21.4 21.41 6744.00
06 Feb, 2013 21.86 21.89 21.41 21.64 20.65 Thousand
05 Feb, 2013 21.75 22.03 21.4 21.92 10.38 Thousand
04 Feb, 2013 21.4 21.69 21.17 21.58 18.35 Thousand
01 Feb, 2013 21.49 21.59 21.25 21.51 15.33 Thousand