Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
27 Apr, 2012 28.71 29.28 25.77 26.05 109.08 Thousand
26 Apr, 2012 29.96 30.25 29.84 30.03 24.34 Thousand
25 Apr, 2012 29.14 30.0 29.14 29.94 30.02 Thousand
24 Apr, 2012 28.04 28.85 28.04 28.78 16.41 Thousand
23 Apr, 2012 28.55 28.68 28.12 28.15 18.62 Thousand
20 Apr, 2012 28.91 29.13 28.75 29.07 20.79 Thousand
19 Apr, 2012 29.33 29.51 28.24 28.38 25.5 Thousand
18 Apr, 2012 29.15 29.44 29.08 29.22 24.15 Thousand
17 Apr, 2012 28.98 29.42 28.81 29.22 12.48 Thousand
16 Apr, 2012 28.74 28.85 28.49 28.82 4747.00