Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
28 Jun, 2011 33.66 35.47 33.66 34.86 72.22 Thousand
27 Jun, 2011 32.4 34.17 32.13 33.82 101.44 Thousand
24 Jun, 2011 30.92 33.0 30.24 32.69 232.49 Thousand
23 Jun, 2011 29.68 30.92 29.28 30.73 44.44 Thousand
22 Jun, 2011 30.22 30.39 29.89 29.89 49.28 Thousand
21 Jun, 2011 29.66 30.5 29.49 30.47 31.12 Thousand
20 Jun, 2011 29.61 30.64 29.5 29.66 46.62 Thousand
17 Jun, 2011 30.31 30.57 29.46 29.65 69.1 Thousand
16 Jun, 2011 28.67 30.39 28.67 30.22 59.33 Thousand
15 Jun, 2011 28.88 29.64 28.16 28.56 60.04 Thousand