Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2012 22.73 22.78 22.3 22.48 11.78 Thousand
18 Sep, 2012 22.49 22.67 22.0 22.58 20.96 Thousand
17 Sep, 2012 22.55 22.79 22.49 22.6 9647.00
14 Sep, 2012 22.36 22.82 22.27 22.73 30.62 Thousand
13 Sep, 2012 21.94 22.6 21.94 22.39 15.81 Thousand
12 Sep, 2012 22.36 22.36 21.65 22.02 7824.00
11 Sep, 2012 22.27 22.4 21.96 22.22 16.46 Thousand
10 Sep, 2012 22.1 22.25 21.65 22.24 7035.00
07 Sep, 2012 22.47 22.56 21.98 22.18 28.82 Thousand
06 Sep, 2012 21.78 22.47 21.68 22.34 15.19 Thousand