Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
21 Dec, 2010 30.97 31.04 30.1 30.2 26.08 Thousand
20 Dec, 2010 30.5 30.95 30.5 30.81 10.83 Thousand
17 Dec, 2010 30.19 30.6 29.86 30.6 63.59 Thousand
16 Dec, 2010 30.58 31.0 29.92 30.27 26.62 Thousand
15 Dec, 2010 31.14 31.14 30.51 30.58 10.75 Thousand
14 Dec, 2010 30.95 32.1 30.75 31.28 45.23 Thousand
13 Dec, 2010 30.24 31.0 30.24 30.72 33.42 Thousand
10 Dec, 2010 29.46 30.1 29.31 30.0 22.21 Thousand
09 Dec, 2010 29.57 29.72 29.23 29.46 25.79 Thousand
08 Dec, 2010 29.22 29.22 28.82 28.98 19.25 Thousand