Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2012 24.34 25.67 24.34 25.6 39.28 Thousand
30 Dec, 2011 23.72 23.89 23.53 23.89 24.02 Thousand
29 Dec, 2011 24.45 24.45 23.57 23.69 28.66 Thousand
28 Dec, 2011 24.53 24.65 24.14 24.29 19.09 Thousand
27 Dec, 2011 24.46 24.91 24.46 24.63 10.53 Thousand
23 Dec, 2011 24.78 24.78 24.44 24.64 7358.00
22 Dec, 2011 24.68 24.84 24.51 24.71 6391.00
21 Dec, 2011 24.62 24.79 24.14 24.53 15.91 Thousand
20 Dec, 2011 24.99 25.64 24.45 24.76 45.54 Thousand
19 Dec, 2011 25.59 25.73 24.33 24.35 17.5 Thousand