Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2012 23.08 23.45 22.05 22.2 54.02 Thousand
20 Aug, 2012 23.55 23.55 22.95 23.05 14.2 Thousand
17 Aug, 2012 23.42 23.6 23.32 23.6 10.52 Thousand
16 Aug, 2012 22.66 23.64 22.66 23.55 22.95 Thousand
15 Aug, 2012 22.63 22.94 22.6 22.76 13.02 Thousand
14 Aug, 2012 23.01 23.52 22.64 22.65 17.66 Thousand
13 Aug, 2012 22.2 23.04 22.2 22.99 24.66 Thousand
10 Aug, 2012 23.12 23.12 22.27 22.27 20.62 Thousand
09 Aug, 2012 22.8 23.2 22.8 23.13 9549.00
08 Aug, 2012 22.58 22.95 22.4 22.72 14.28 Thousand