Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2012 26.89 26.89 25.24 25.51 16.84 Thousand
23 Jul, 2012 27.06 27.33 25.87 26.89 40.47 Thousand
20 Jul, 2012 27.75 27.82 26.72 27.64 41.19 Thousand
19 Jul, 2012 28.0 28.0 27.76 27.76 6104.00
18 Jul, 2012 27.76 28.0 27.76 28.0 11.6 Thousand
17 Jul, 2012 27.95 28.0 27.37 27.74 38.41 Thousand
16 Jul, 2012 27.7 27.9 27.67 27.83 8476.00
13 Jul, 2012 27.39 28.05 27.26 27.76 53.09 Thousand
12 Jul, 2012 26.52 27.5 26.36 27.3 20.22 Thousand
11 Jul, 2012 26.35 26.74 26.01 26.66 39.32 Thousand