Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
11 May, 2012 24.82 25.66 24.65 24.82 15.52 Thousand
10 May, 2012 25.0 25.17 24.75 24.9 10.49 Thousand
09 May, 2012 24.49 25.01 24.49 24.85 22.23 Thousand
08 May, 2012 25.06 25.4 24.72 24.89 27.65 Thousand
07 May, 2012 24.86 25.49 24.56 25.19 20.91 Thousand
04 May, 2012 25.75 25.92 24.77 24.8 33.52 Thousand
03 May, 2012 25.92 26.0 25.86 25.9 24.11 Thousand
02 May, 2012 26.12 26.36 25.73 26.03 22.41 Thousand
01 May, 2012 26.26 27.03 26.17 26.17 26.75 Thousand
30 Apr, 2012 26.26 27.0 25.55 26.15 46.74 Thousand