Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2012 28.0 29.91 27.52 29.34 56.12 Thousand
31 Jan, 2012 25.97 27.0 25.92 26.55 14.32 Thousand
30 Jan, 2012 27.16 27.51 25.51 26.92 8671.00
27 Jan, 2012 27.52 27.55 26.92 27.5 12.05 Thousand
26 Jan, 2012 28.23 28.25 27.35 27.66 18.12 Thousand
25 Jan, 2012 28.12 28.8 28.12 28.48 15.2 Thousand
24 Jan, 2012 26.37 28.21 26.37 28.1 18.46 Thousand
23 Jan, 2012 26.58 26.61 25.85 26.49 6795.00
20 Jan, 2012 25.82 26.69 25.82 26.69 5907.00
19 Jan, 2012 25.17 26.31 25.17 25.78 9952.00