Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2012 21.85 21.95 21.6 21.68 3374.00
16 Oct, 2012 22.33 22.59 22.03 22.1 18.87 Thousand
15 Oct, 2012 22.51 22.51 22.15 22.28 8507.00
12 Oct, 2012 22.66 22.67 22.38 22.4 10.7 Thousand
11 Oct, 2012 22.54 22.67 22.41 22.6 3644.00
10 Oct, 2012 22.54 22.57 22.35 22.37 8389.00
09 Oct, 2012 22.69 22.8 22.4 22.65 8727.00
08 Oct, 2012 22.59 22.8 22.11 22.6 21.54 Thousand
05 Oct, 2012 22.41 22.74 21.82 22.35 27.41 Thousand
04 Oct, 2012 22.01 22.54 21.89 22.27 36.02 Thousand