Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
03 Nov, 2011 27.78 28.9 27.18 28.6 25.12 Thousand
02 Nov, 2011 26.82 28.03 26.82 27.46 59.54 Thousand
01 Nov, 2011 25.76 27.0 25.19 26.54 60.28 Thousand
31 Oct, 2011 26.28 27.31 26.12 26.75 23.65 Thousand
28 Oct, 2011 25.47 27.24 25.17 26.83 46.83 Thousand
27 Oct, 2011 25.65 25.98 23.42 25.63 171.63 Thousand
26 Oct, 2011 26.5 26.5 23.58 24.72 49.26 Thousand
25 Oct, 2011 26.79 27.0 25.84 25.84 33.61 Thousand
24 Oct, 2011 26.42 27.28 26.3 27.12 23.83 Thousand
21 Oct, 2011 26.35 26.86 25.95 26.25 43.23 Thousand