Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
13 Jul, 2011 38.32 39.3 38.32 38.93 35.06 Thousand
12 Jul, 2011 38.2 39.44 37.88 38.14 90.79 Thousand
11 Jul, 2011 38.25 38.35 37.84 38.1 72.52 Thousand
08 Jul, 2011 37.26 37.84 37.04 37.72 16.94 Thousand
07 Jul, 2011 37.97 38.39 37.53 37.79 49.36 Thousand
06 Jul, 2011 36.06 38.15 36.06 37.7 102.91 Thousand
05 Jul, 2011 36.01 36.5 35.88 36.02 28.93 Thousand
01 Jul, 2011 35.0 36.55 34.41 36.01 49.49 Thousand
30 Jun, 2011 34.82 35.15 34.1 35.03 37.67 Thousand
29 Jun, 2011 34.84 35.1 33.85 34.78 44.52 Thousand