Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2011 29.0 29.0 28.34 28.48 11.9 Thousand
31 Mar, 2011 29.0 29.42 28.71 28.9 41.63 Thousand
30 Mar, 2011 28.04 28.73 28.0 28.67 9933.00
29 Mar, 2011 27.72 27.88 27.71 27.87 5474.00
28 Mar, 2011 27.7 27.88 27.64 27.88 4529.00
25 Mar, 2011 27.99 28.09 26.0 27.72 28.66 Thousand
24 Mar, 2011 27.44 27.95 27.44 27.95 17.19 Thousand
23 Mar, 2011 27.38 27.5 27.19 27.42 11.79 Thousand
22 Mar, 2011 26.93 27.34 26.91 27.34 18.42 Thousand
21 Mar, 2011 27.4 27.4 26.89 27.2 8372.00