Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2011 30.11 30.4 29.7 30.2 10.94 Thousand
02 Feb, 2011 30.16 30.8 30.04 30.11 6947.00
01 Feb, 2011 30.39 31.0 30.0 30.48 26.43 Thousand
31 Jan, 2011 31.0 31.5 30.0 30.01 37.51 Thousand
28 Jan, 2011 30.42 31.05 29.84 29.94 31.75 Thousand
27 Jan, 2011 29.75 30.5 29.16 30.36 119.84 Thousand
26 Jan, 2011 30.47 30.47 28.48 29.39 37.91 Thousand
25 Jan, 2011 29.48 29.48 28.37 28.76 54.54 Thousand
24 Jan, 2011 30.46 30.47 29.32 29.46 31.4 Thousand
21 Jan, 2011 29.93 29.93 29.01 29.11 33.8 Thousand