Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
25 May, 2012 24.72 25.1 24.66 24.94 16.42 Thousand
24 May, 2012 24.89 24.95 24.57 24.84 28.85 Thousand
23 May, 2012 24.53 24.89 24.2 24.85 24.18 Thousand
22 May, 2012 24.82 24.95 24.48 24.65 28.64 Thousand
21 May, 2012 24.88 24.88 24.3 24.67 22.52 Thousand
18 May, 2012 24.64 24.97 24.25 24.68 22.47 Thousand
17 May, 2012 24.73 25.1 24.17 24.61 37.83 Thousand
16 May, 2012 23.79 24.74 23.79 24.71 26.13 Thousand
15 May, 2012 23.98 23.99 23.55 23.76 14.63 Thousand
14 May, 2012 24.45 24.77 23.9 23.9 13.38 Thousand