Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
29 Mar, 2012 28.22 28.56 28.0 28.31 12.8 Thousand
28 Mar, 2012 28.23 28.52 27.95 28.32 16.44 Thousand
27 Mar, 2012 28.63 28.63 28.04 28.15 15.81 Thousand
26 Mar, 2012 28.99 29.55 28.82 28.82 22.79 Thousand
23 Mar, 2012 27.95 28.73 27.95 28.69 14.33 Thousand
22 Mar, 2012 28.1 28.19 27.98 28.16 5631.00
21 Mar, 2012 28.4 28.58 27.9 28.26 14.78 Thousand
20 Mar, 2012 28.75 28.87 28.24 28.47 10.48 Thousand
19 Mar, 2012 27.94 29.02 27.94 28.7 8616.00
16 Mar, 2012 28.06 28.24 27.93 28.08 24.5 Thousand