Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2013 21.07 21.87 21.07 21.78 38.75 Thousand
31 Dec, 2012 19.88 20.76 19.85 20.7 10.85 Thousand
28 Dec, 2012 19.76 20.25 19.76 19.92 11.42 Thousand
27 Dec, 2012 19.73 20.0 19.4 19.87 15.62 Thousand
26 Dec, 2012 19.69 19.95 19.4 19.77 19.42 Thousand
24 Dec, 2012 20.57 20.57 19.5 19.7 12.33 Thousand
21 Dec, 2012 19.98 20.65 19.83 20.61 55.89 Thousand
20 Dec, 2012 20.45 20.74 19.39 20.06 28.76 Thousand
19 Dec, 2012 21.02 21.1 20.43 20.47 16.17 Thousand
18 Dec, 2012 20.37 20.99 20.32 20.95 13.79 Thousand