Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2012 25.01 25.8 25.0 25.63 17.42 Thousand
17 Jan, 2012 25.25 25.43 24.64 25.01 25.64 Thousand
13 Jan, 2012 24.81 25.39 24.81 25.1 16.85 Thousand
12 Jan, 2012 24.74 25.1 24.72 25.1 7608.00
11 Jan, 2012 24.88 25.04 24.72 24.73 5547.00
10 Jan, 2012 25.13 25.46 24.67 24.87 9420.00
09 Jan, 2012 25.25 25.64 24.65 24.93 11.18 Thousand
06 Jan, 2012 25.1 25.25 25.0 25.16 9418.00
05 Jan, 2012 24.98 25.27 24.47 25.19 16.73 Thousand
04 Jan, 2012 25.44 25.44 24.95 25.0 13.77 Thousand