Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2011 34.31 34.68 33.58 34.38 18.98 Thousand
23 Aug, 2011 33.27 34.5 32.79 34.33 84.87 Thousand
22 Aug, 2011 32.54 33.24 31.26 33.07 80.03 Thousand
19 Aug, 2011 32.78 33.09 31.53 31.84 50.68 Thousand
18 Aug, 2011 35.55 37.4 32.82 33.24 70.18 Thousand
17 Aug, 2011 37.09 37.32 36.45 36.57 15.15 Thousand
16 Aug, 2011 36.2 37.2 36.14 36.82 39.97 Thousand
15 Aug, 2011 35.58 37.23 35.31 36.24 26.27 Thousand
12 Aug, 2011 35.91 35.98 35.0 35.27 28.02 Thousand
11 Aug, 2011 34.4 36.0 34.1 35.56 54.04 Thousand