Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		30.00	30.00	30.00	0	+0.15(+0.50%)
Dec 29, 2016	30.35	30.40	29.40	29.85	42,172	-0.25(-0.83%)
Dec 28, 2016	28.10	30.35	28.00	30.10	95,206	+2.20(+7.89%)
Dec 27, 2016	27.15	28.70	27.15	27.90	57,666	+0.55(+2.01%)
Dec 23, 2016		27.35	27.35	27.35	0	+0.45(+1.67%)
Dec 22, 2016	26.95	27.65	26.70	26.90	81,947	-0.35(-1.28%)
Dec 21, 2016	27.90	28.25	27.10	27.25	57,127	-0.85(-3.02%)
Dec 20, 2016	28.25	28.60	27.70	28.10	35,435	+0.10(+0.36%)
Dec 19, 2016	27.55	28.35	27.55	28.00	48,800	+0.05(+0.18%)
Dec 16, 2016	29.25	29.35	27.10	27.95	126,206	-1.25(-4.28%)
Dec 15, 2016	29.45	29.70	29.00	29.20	47,848	-0.15(-0.51%)
Dec 14, 2016	29.80	30.00	29.30	29.35	32,684	-0.45(-1.51%)
Dec 13, 2016	30.65	30.95	29.63	29.80	36,901	-0.55(-1.81%)
Dec 12, 2016	30.05	30.90	30.05	30.35	39,572	-0.05(-0.16%)
Dec 09, 2016	30.70	31.19	30.10	30.40	28,197	-0.15(-0.49%)
Dec 08, 2016	31.00	31.70	30.40	30.55	52,767	-0.43(-1.37%)
Dec 07, 2016	30.60	31.25	29.95	30.98	45,730	+0.38(+1.23%)
Dec 06, 2016	31.10	31.49	29.65	30.60	48,836	-0.45(-1.45%)
Dec 05, 2016	29.70	31.30	29.70	31.05	39,086	+1.55(+5.25%)
Dec 02, 2016	29.45	29.75	28.90	29.50	46,959	+0.05(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Digimarc Corp (NQ: DMRC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Digimarc Corp (NQ: DMRC )

Historical Prices

Sections

Services

Malvern Daily Record