Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
16 May, 2011 31.59 31.6 29.8 29.8 38.65 Thousand
13 May, 2011 32.0 33.84 31.75 31.87 55.78 Thousand
12 May, 2011 28.01 31.07 28.01 31.02 51.5 Thousand
11 May, 2011 27.42 28.16 27.42 28.11 24.07 Thousand
10 May, 2011 26.54 27.41 26.54 27.2 34.95 Thousand
09 May, 2011 26.12 26.46 26.12 26.39 10.8 Thousand
06 May, 2011 26.28 26.68 25.99 26.21 11.2 Thousand
05 May, 2011 25.6 26.57 25.05 26.31 15.41 Thousand
04 May, 2011 26.63 26.69 25.77 25.77 14.54 Thousand
03 May, 2011 27.03 27.03 25.95 26.01 13.81 Thousand