Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2011 29.85 30.02 29.85 30.0 4374.00
16 Feb, 2011 29.87 30.02 29.85 29.99 8688.00
15 Feb, 2011 30.04 30.11 29.8 29.85 9121.00
14 Feb, 2011 30.13 30.4 29.78 30.01 7078.00
11 Feb, 2011 30.26 30.49 30.0 30.1 15.97 Thousand
10 Feb, 2011 30.15 30.41 30.04 30.25 3338.00
09 Feb, 2011 30.06 30.34 30.04 30.15 3579.00
08 Feb, 2011 29.76 30.26 29.5 30.26 11.39 Thousand
07 Feb, 2011 29.76 30.76 29.65 29.68 29.17 Thousand
04 Feb, 2011 30.1 30.21 29.8 29.84 14.12 Thousand