Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2012 18.58 19.46 18.49 18.61 43.9 Thousand
30 Nov, 2012 18.0 18.58 17.97 18.57 17.94 Thousand
29 Nov, 2012 18.0 18.2 17.93 17.99 50.05 Thousand
28 Nov, 2012 18.0 18.11 17.85 18.0 23.72 Thousand
27 Nov, 2012 18.0 18.12 17.9 17.98 37.95 Thousand
26 Nov, 2012 17.84 18.14 17.84 17.97 41.67 Thousand
23 Nov, 2012 18.0 18.04 17.88 18.0 16.58 Thousand
21 Nov, 2012 18.0 18.02 17.88 18.0 18.27 Thousand
20 Nov, 2012 18.09 18.26 17.68 17.91 13.25 Thousand
19 Nov, 2012 18.15 18.73 17.79 18.18 25.04 Thousand