Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
08 Sep, 2011 33.22 33.36 32.23 32.24 11.86 Thousand
07 Sep, 2011 32.85 33.39 32.26 33.36 37.23 Thousand
06 Sep, 2011 30.65 32.39 30.18 32.28 58.67 Thousand
02 Sep, 2011 32.79 33.29 31.72 31.72 51.6 Thousand
01 Sep, 2011 33.62 34.42 32.69 33.37 113.15 Thousand
31 Aug, 2011 34.31 35.09 32.94 33.41 83.97 Thousand
30 Aug, 2011 34.57 35.24 33.87 34.21 27.54 Thousand
29 Aug, 2011 33.78 34.83 32.38 34.79 37.67 Thousand
26 Aug, 2011 32.59 33.92 32.59 33.5 27.76 Thousand
25 Aug, 2011 34.55 34.55 32.74 32.88 35.22 Thousand