Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
16 Dec, 2011 25.47 26.46 24.51 25.62 33.12 Thousand
15 Dec, 2011 25.34 25.5 25.03 25.41 13.47 Thousand
14 Dec, 2011 24.51 25.24 24.45 25.21 22.69 Thousand
13 Dec, 2011 25.19 25.3 24.33 24.48 15.09 Thousand
12 Dec, 2011 24.82 25.15 24.37 25.06 24.6 Thousand
09 Dec, 2011 24.33 25.35 24.33 25.3 17.03 Thousand
08 Dec, 2011 24.87 25.03 24.35 24.35 14.14 Thousand
07 Dec, 2011 24.98 25.26 24.59 25.17 23.05 Thousand
06 Dec, 2011 24.91 25.02 24.25 24.8 18.72 Thousand
05 Dec, 2011 25.73 25.73 25.0 25.32 15.98 Thousand