Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2011 35.72 37.11 33.67 34.09 54.28 Thousand
09 Aug, 2011 32.46 38.86 32.02 36.65 111.22 Thousand
08 Aug, 2011 38.0 39.7 35.61 35.66 102.5 Thousand
05 Aug, 2011 39.92 40.49 38.45 39.25 51.7 Thousand
04 Aug, 2011 40.93 41.37 39.54 39.58 57.09 Thousand
03 Aug, 2011 40.33 41.37 39.68 41.33 52.93 Thousand
02 Aug, 2011 40.61 41.74 40.03 40.14 66.57 Thousand
01 Aug, 2011 40.43 41.2 39.65 40.66 68.95 Thousand
29 Jul, 2011 39.54 40.4 38.71 39.71 64.69 Thousand
28 Jul, 2011 39.13 40.68 39.01 40.04 40.25 Thousand