Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
20 Oct, 2011 26.54 26.97 25.1 25.72 21.59 Thousand
19 Oct, 2011 26.85 29.31 26.02 26.09 17.1 Thousand
18 Oct, 2011 26.99 27.37 25.86 26.89 37.77 Thousand
17 Oct, 2011 28.72 28.72 26.67 26.69 36.96 Thousand
14 Oct, 2011 27.94 28.88 27.72 28.86 27.42 Thousand
13 Oct, 2011 27.49 27.74 26.83 27.43 21.82 Thousand
12 Oct, 2011 25.61 27.87 25.6 27.73 35.09 Thousand
11 Oct, 2011 25.78 26.05 24.89 25.76 19.77 Thousand
10 Oct, 2011 26.79 26.81 25.46 25.92 30.63 Thousand
07 Oct, 2011 25.99 27.0 25.75 26.15 39.39 Thousand