Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
02 Nov, 2012 20.73 21.08 20.52 20.52 28.06 Thousand
01 Nov, 2012 19.71 20.88 19.69 20.83 82.84 Thousand
31 Oct, 2012 19.54 19.96 19.5 19.64 12.81 Thousand
26 Oct, 2012 19.5 20.14 19.24 19.52 22.73 Thousand
25 Oct, 2012 19.69 20.0 19.23 19.43 13.87 Thousand
24 Oct, 2012 19.81 19.81 19.43 19.43 13.61 Thousand
23 Oct, 2012 19.95 20.04 19.33 19.6 19.63 Thousand
22 Oct, 2012 20.5 20.73 19.9 20.07 17.48 Thousand
19 Oct, 2012 21.09 21.09 20.11 20.34 21.82 Thousand
18 Oct, 2012 21.73 21.84 21.09 21.2 12.22 Thousand