Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2012 28.26 28.45 27.1 28.14 11.57 Thousand
14 Mar, 2012 28.9 28.9 28.34 28.35 9042.00
13 Mar, 2012 28.74 28.96 28.15 28.95 13.71 Thousand
12 Mar, 2012 28.14 28.64 28.1 28.37 4927.00
09 Mar, 2012 28.4 28.41 28.1 28.1 21.5 Thousand
08 Mar, 2012 28.24 28.47 27.86 28.36 19.9 Thousand
07 Mar, 2012 27.31 28.12 27.31 28.12 12.81 Thousand
06 Mar, 2012 26.62 27.61 26.55 27.17 34.61 Thousand
05 Mar, 2012 25.76 27.47 25.51 27.02 32.47 Thousand
02 Mar, 2012 27.15 27.49 25.55 25.88 28.68 Thousand