Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
13 Apr, 2012 29.27 29.39 28.53 28.71 12.17 Thousand
12 Apr, 2012 28.56 29.78 28.51 29.29 43.07 Thousand
11 Apr, 2012 28.0 28.68 27.95 28.63 19.57 Thousand
10 Apr, 2012 28.08 28.08 27.67 27.73 21.06 Thousand
09 Apr, 2012 27.99 28.24 27.88 27.98 16.13 Thousand
05 Apr, 2012 27.9 28.26 27.9 28.15 9655.00
04 Apr, 2012 28.0 28.05 27.69 27.99 27.28 Thousand
03 Apr, 2012 28.41 28.6 28.05 28.11 22.14 Thousand
02 Apr, 2012 27.98 28.47 27.98 28.47 25.65 Thousand
30 Mar, 2012 28.66 28.74 27.91 27.94 16.05 Thousand