Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
02 Dec, 2011 25.41 25.6 25.0 25.36 14.5 Thousand
01 Dec, 2011 25.8 25.8 25.05 25.1 20.12 Thousand
30 Nov, 2011 25.96 26.19 25.01 25.99 42.21 Thousand
29 Nov, 2011 25.1 25.5 24.85 24.98 11.42 Thousand
28 Nov, 2011 25.19 25.86 24.42 24.9 23.78 Thousand
25 Nov, 2011 24.47 24.62 23.94 24.39 8986.00
23 Nov, 2011 24.85 25.14 24.2 24.64 23.84 Thousand
22 Nov, 2011 25.74 26.39 24.98 25.01 26.78 Thousand
21 Nov, 2011 27.01 27.21 26.04 26.14 23.04 Thousand
18 Nov, 2011 26.86 27.6 26.75 27.42 14.77 Thousand