Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
16 Jan, 2013 22.33 22.45 21.84 22.22 9234.00
15 Jan, 2013 21.86 22.18 21.78 22.16 8530.00
14 Jan, 2013 22.14 22.18 22.04 22.11 4036.00
11 Jan, 2013 22.13 22.61 21.91 22.18 7239.00
10 Jan, 2013 22.0 22.19 21.79 22.19 4679.00
09 Jan, 2013 21.51 22.05 21.51 21.98 8046.00
08 Jan, 2013 21.73 21.8 20.72 21.42 32.68 Thousand
07 Jan, 2013 21.55 21.89 21.55 21.81 8864.00
04 Jan, 2013 21.75 21.8 21.41 21.59 16.44 Thousand
03 Jan, 2013 21.73 21.85 21.5 21.58 15.51 Thousand