Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2011 25.92 26.48 25.89 26.36 18.61 Thousand
14 Apr, 2011 25.74 26.12 25.45 26.08 22.96 Thousand
13 Apr, 2011 26.49 26.55 25.77 26.04 20.56 Thousand
12 Apr, 2011 26.71 27.04 26.27 26.28 36.58 Thousand
11 Apr, 2011 27.21 27.23 26.65 26.96 10.96 Thousand
08 Apr, 2011 28.22 28.22 27.1 27.13 15.54 Thousand
07 Apr, 2011 28.29 28.3 28.15 28.25 2574.00
06 Apr, 2011 28.19 28.5 28.19 28.36 10 Thousand
05 Apr, 2011 28.38 28.66 27.83 28.5 15.3 Thousand
04 Apr, 2011 28.63 28.63 28.12 28.49 24.87 Thousand