DIGIMARC $24.51

down -0.58


22/5/2013 04:22 PM  |  NASDAQ : DMRC  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

DMRC historical data

Date Open High Low Close Volume
5/22/2013 25.05 25.37 24.19 24.51 132
5/21/2013 25.19 25.25 24.80 25.09 75
5/20/2013 25.41 25.73 25.11 25.26 225
5/17/2013 24.54 25.81 24.52 25.30 321
5/16/2013 24.59 24.64 24.20 24.49 152
5/15/2013 24.01 24.63 24.01 24.60 87
5/14/2013 24.99 25.00 24.01 24.22 315
5/13/2013 24.99 24.99 23.76 24.44 289
5/10/2013 25.64 25.75 24.82 24.99 144
5/9/2013 25.53 25.68 24.50 25.49 238
5/8/2013 25.50 26.00 25.27 25.50 260
5/7/2013 23.93 25.72 23.51 25.54 323
5/6/2013 23.19 23.93 22.81 23.93 374
5/3/2013 20.81 23.21 20.81 23.16 410
5/2/2013 20.60 20.95 20.50 20.87 80
5/1/2013 21.76 21.94 20.60 20.60 296
4/30/2013 21.95 21.99 21.75 21.94 86
4/29/2013 21.57 21.94 21.37 21.79 202
4/26/2013 21.16 21.47 21.09 21.37 134
4/25/2013 21.42 21.42 20.88 21.09 96
4/24/2013 20.65 21.17 20.37 21.06 140
4/23/2013 20.14 20.76 19.55 20.76 118
4/22/2013 19.85 20.06 19.58 20.00 100
4/19/2013 19.92 20.00 19.81 19.89 75
4/18/2013 19.93 20.05 19.82 19.90 102
4/17/2013 20.09 20.09 19.05 19.83 329
4/16/2013 20.03 20.89 19.91 20.22 142
4/15/2013 20.87 20.95 19.84 19.87 154
4/12/2013 21.15 21.15 20.35 20.95 244
4/11/2013 21.15 21.36 20.96 21.06 240
4/10/2013 20.18 21.22 20.18 21.11 286
4/9/2013 20.63 20.63 20.18 20.18 146
4/8/2013 21.03 21.03 20.09 20.53 366
4/5/2013 21.00 21.53 20.94 21.02 126
4/4/2013 21.13 21.44 21.05 21.27 72
4/3/2013 21.49 21.54 21.20 21.20 81
4/2/2013 21.49 21.59 21.35 21.35 179
4/1/2013 21.90 21.90 21.32 21.38 130
3/28/2013 21.68 22.03 21.38 21.97 249
3/27/2013 21.87 22.09 21.36 21.62 187
3/26/2013 22.03 22.17 21.61 22.09 109
3/25/2013 21.64 22.02 21.52 21.97 109
3/22/2013 21.81 22.08 21.53 21.71 65
3/21/2013 21.71 22.33 21.71 21.99 40
3/20/2013 21.67 22.04 21.67 21.95 87
3/19/2013 21.75 21.83 21.51 21.59 73
3/18/2013 21.64 21.82 21.58 21.66 124
3/15/2013 21.90 22.07 21.37 21.84 367
3/14/2013 21.86 22.08 21.75 21.89 73
3/13/2013 22.00 22.19 21.90 22.03 109
3/12/2013 22.15 22.30 21.97 22.02 110
3/11/2013 22.10 22.24 22.10 22.15 56
3/8/2013 22.28 22.28 22.00 22.08 116
3/7/2013 23.05 23.17 22.21 22.25 124
3/6/2013 23.41 23.72 22.71 23.08 67
3/5/2013 23.30 23.66 23.10 23.40 293
3/4/2013 22.60 23.49 22.56 23.30 223
3/1/2013 22.33 22.75 22.33 22.69 229
2/28/2013 22.57 22.61 22.32 22.33 126
2/27/2013 22.83 22.91 22.59 22.64 112
2/26/2013 22.73 22.91 22.40 22.80 102
2/25/2013 23.63 24.03 22.68 22.68 217
2/22/2013 25.67 25.67 23.04 23.56 442
2/21/2013 25.82 26.79 25.18 25.59 769
2/20/2013 24.25 25.76 24.25 25.00 383
2/19/2013 23.19 24.30 23.19 24.29 327
2/15/2013 22.67 23.20 22.26 22.94 158
2/14/2013 22.13 22.53 22.13 22.52 79
2/13/2013 22.34 22.34 22.10 22.25 81
2/12/2013 21.79 22.96 21.79 22.25 500
2/11/2013 21.34 21.76 21.31 21.73 109
2/8/2013 21.38 21.60 21.31 21.31 77
2/7/2013 21.59 21.60 21.40 21.41 68
2/6/2013 21.86 21.89 21.41 21.64 207
2/5/2013 21.75 22.03 21.40 21.92 104
2/4/2013 21.40 21.69 21.17 21.58 184
2/1/2013 21.49 21.59 21.25 21.51 154
1/31/2013 21.41 21.64 21.38 21.41 309
1/30/2013 21.54 21.71 21.40 21.41 84
1/29/2013 21.54 21.65 21.15 21.63 103
1/28/2013 21.67 21.85 21.43 21.65 157
1/25/2013 22.00 22.09 21.51 21.74 149
1/24/2013 22.29 22.29 21.54 21.98 177
1/23/2013 21.95 22.17 21.90 22.04 74
1/22/2013 22.03 22.06 21.07 22.03 274
1/18/2013 22.20 22.25 22.13 22.21 119
1/17/2013 22.25 22.25 22.05 22.18 74
1/16/2013 22.33 22.45 21.84 22.22 93
1/15/2013 21.86 22.18 21.78 22.16 86
1/14/2013 22.14 22.18 22.04 22.11 41
1/11/2013 22.13 22.61 21.91 22.18 73
1/10/2013 22.00 22.19 21.79 22.19 47
1/9/2013 21.51 22.05 21.51 21.98 81
1/8/2013 21.73 21.80 20.72 21.42 327
1/7/2013 21.55 21.89 21.55 21.81 89
1/4/2013 21.75 21.80 21.41 21.59 165
1/3/2013 21.73 21.85 21.50 21.58 156
1/2/2013 21.07 21.87 21.07 21.78 388
12/31/2012 19.88 20.76 19.85 20.70 109
12/28/2012 19.76 20.25 19.76 19.92 115
Marketplace
Trading Center