Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
01 Mar, 2012 28.07 28.07 27.0 27.03 19.76 Thousand
29 Feb, 2012 28.92 29.27 27.78 27.89 43.21 Thousand
28 Feb, 2012 28.27 29.14 28.24 28.9 20.99 Thousand
27 Feb, 2012 28.51 28.56 28.01 28.05 32.86 Thousand
24 Feb, 2012 28.77 29.05 28.23 28.6 54.55 Thousand
23 Feb, 2012 28.59 29.46 28.29 28.72 54.11 Thousand
22 Feb, 2012 29.3 29.3 28.32 28.36 22.75 Thousand
21 Feb, 2012 29.74 29.74 29.12 29.15 11.08 Thousand
17 Feb, 2012 29.26 29.52 29.21 29.34 8538.00
16 Feb, 2012 29.3 29.4 28.75 29.29 16.37 Thousand