Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2011 26.56 27.34 26.56 27.17 70.48 Thousand
17 Mar, 2011 26.39 28.36 26.08 26.44 14.1 Thousand
16 Mar, 2011 26.43 26.5 25.89 26.09 14.31 Thousand
15 Mar, 2011 26.2 26.61 24.03 26.42 19.11 Thousand
14 Mar, 2011 26.47 26.9 26.38 26.84 11.27 Thousand
11 Mar, 2011 26.67 26.8 26.26 26.67 33.22 Thousand
10 Mar, 2011 28.48 28.66 26.61 26.66 86.72 Thousand
09 Mar, 2011 28.93 29.3 28.63 28.8 17.11 Thousand
08 Mar, 2011 28.44 29.03 28.41 28.93 9279.00
07 Mar, 2011 29.14 29.15 28.4 28.55 17.54 Thousand