Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2011 40.19 40.38 38.69 38.77 72.34 Thousand
26 Jul, 2011 40.87 41.7 40.54 40.57 50.76 Thousand
25 Jul, 2011 41.77 43.82 41.02 41.05 87.39 Thousand
22 Jul, 2011 39.51 43.24 39.51 42.54 122.63 Thousand
21 Jul, 2011 38.94 39.5 38.67 39.38 46.44 Thousand
20 Jul, 2011 38.92 38.97 38.27 38.8 32.18 Thousand
19 Jul, 2011 38.6 38.96 38.38 38.7 46.06 Thousand
18 Jul, 2011 38.6 38.6 38.08 38.39 41.89 Thousand
15 Jul, 2011 38.21 38.87 38.21 38.62 19.37 Thousand
14 Jul, 2011 38.95 39.07 37.88 38.11 24.11 Thousand