Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
31 May, 2011 29.6 29.89 29.17 29.85 27.94 Thousand
27 May, 2011 29.01 29.45 28.25 29.4 29.24 Thousand
26 May, 2011 28.75 29.0 28.55 29.0 13.31 Thousand
25 May, 2011 27.79 28.94 27.79 28.75 13.3 Thousand
24 May, 2011 27.71 28.14 27.6 27.77 21.87 Thousand
23 May, 2011 28.78 28.78 28.08 28.08 11.14 Thousand
20 May, 2011 29.1 29.4 28.78 28.79 26.45 Thousand
19 May, 2011 29.99 30.34 29.25 29.34 20.79 Thousand
18 May, 2011 29.33 29.96 29.14 29.89 29.31 Thousand
17 May, 2011 29.74 29.74 28.75 29.25 29.6 Thousand