Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
02 May, 2011 27.03 27.07 26.42 26.45 9109.00
29 Apr, 2011 27.07 27.2 26.91 26.99 14.66 Thousand
28 Apr, 2011 27.04 27.17 26.89 27.17 10.68 Thousand
27 Apr, 2011 26.9 26.99 26.45 26.93 17.6 Thousand
26 Apr, 2011 24.82 27.0 24.82 26.94 58.74 Thousand
25 Apr, 2011 25.33 25.83 24.58 25.33 22.84 Thousand
21 Apr, 2011 26.28 26.3 25.32 25.48 75.58 Thousand
20 Apr, 2011 26.19 26.5 25.6 26.08 23.92 Thousand
19 Apr, 2011 26.1 26.16 25.8 25.95 4501.00
18 Apr, 2011 26.09 26.16 25.63 25.96 18.9 Thousand