Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
14 Jun, 2011 28.5 29.27 27.93 29.22 35.82 Thousand
13 Jun, 2011 28.0 28.8 27.6 28.24 46.26 Thousand
10 Jun, 2011 29.41 29.41 27.67 27.93 46.36 Thousand
09 Jun, 2011 28.27 28.47 27.63 28.21 22.51 Thousand
08 Jun, 2011 28.31 28.44 27.84 28.06 21.31 Thousand
07 Jun, 2011 28.07 28.46 28.07 28.46 6029.00
06 Jun, 2011 27.61 28.39 27.56 28.09 30.07 Thousand
03 Jun, 2011 27.87 28.73 27.87 27.91 20.15 Thousand
02 Jun, 2011 28.48 28.48 27.57 28.03 23.29 Thousand
01 Jun, 2011 29.86 29.87 27.7 28.48 29.33 Thousand