Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2011 28.71 29.64 28.71 29.57 29.91 Thousand
04 Jan, 2011 30.66 31.24 29.33 29.33 22.13 Thousand
03 Jan, 2011 30.19 31.55 30.12 30.47 41.12 Thousand
31 Dec, 2010 30.35 30.35 29.78 30.01 18.92 Thousand
30 Dec, 2010 30.53 30.63 30.4 30.47 4967.00
29 Dec, 2010 30.36 30.66 30.15 30.66 9025.00
28 Dec, 2010 30.93 31.13 30.09 30.38 24.29 Thousand
27 Dec, 2010 29.92 30.74 29.92 30.72 35.96 Thousand
23 Dec, 2010 30.44 30.44 29.86 29.86 8818.00
22 Dec, 2010 30.3 31.09 30.1 30.39 44.55 Thousand