Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2012 29.92 29.92 29.02 29.2 9648.00
14 Feb, 2012 30.77 30.77 29.7 29.8 8351.00
13 Feb, 2012 30.2 30.89 29.41 30.27 12 Thousand
10 Feb, 2012 29.89 30.25 29.39 30.05 6990.00
09 Feb, 2012 30.78 31.46 30.0 30.18 21.32 Thousand
08 Feb, 2012 30.65 31.26 30.32 30.75 12.39 Thousand
07 Feb, 2012 31.01 31.44 30.87 31.25 11.15 Thousand
06 Feb, 2012 31.73 31.73 28.75 31.18 7563.00
03 Feb, 2012 30.91 32.1 30.4 31.83 22.63 Thousand
02 Feb, 2012 29.44 30.52 29.41 30.49 11.65 Thousand