Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2012 19.85 20.49 19.71 20.37 22.36 Thousand
14 Dec, 2012 19.45 19.87 19.39 19.85 13.2 Thousand
13 Dec, 2012 18.96 19.62 18.96 19.55 29.19 Thousand
12 Dec, 2012 19.02 19.12 18.95 19.0 11.05 Thousand
11 Dec, 2012 19.07 19.13 18.84 19.13 26.91 Thousand
10 Dec, 2012 18.66 19.13 18.66 19.11 18.96 Thousand
07 Dec, 2012 19.0 19.0 18.5 18.87 16.24 Thousand
06 Dec, 2012 18.89 18.97 18.74 18.86 5775.00
05 Dec, 2012 18.7 19.12 18.64 18.87 19.18 Thousand
04 Dec, 2012 18.68 19.14 18.37 18.79 28.46 Thousand