Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
11 Jun, 2012 25.55 25.82 25.07 25.21 28.63 Thousand
08 Jun, 2012 26.0 26.46 25.12 25.29 28.9 Thousand
07 Jun, 2012 26.1 27.59 25.75 26.16 22.41 Thousand
06 Jun, 2012 26.16 26.52 25.3 26.04 64.08 Thousand
05 Jun, 2012 25.8 26.1 25.59 26.1 35.87 Thousand
04 Jun, 2012 25.01 25.75 24.92 25.75 25.28 Thousand
01 Jun, 2012 24.15 25.02 24.15 24.87 33.17 Thousand
31 May, 2012 24.77 24.8 24.47 24.58 21.81 Thousand
30 May, 2012 24.87 25.0 24.75 24.75 11.83 Thousand
29 May, 2012 25.1 25.1 24.6 25.01 11.8 Thousand