Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
07 Dec, 2010 29.11 29.11 28.92 29.1 13.14 Thousand
06 Dec, 2010 28.81 29.17 28.16 28.92 36.45 Thousand
03 Dec, 2010 27.79 28.8 27.79 28.58 21.97 Thousand
02 Dec, 2010 28.1 28.38 27.9 27.96 23.51 Thousand
01 Dec, 2010 28.63 28.84 27.96 28.15 35.97 Thousand
30 Nov, 2010 29.45 29.72 28.1 28.1 58.73 Thousand
29 Nov, 2010 29.41 30.0 29.1 29.69 45.76 Thousand
26 Nov, 2010 29.32 29.63 29.25 29.58 8103.00
24 Nov, 2010 28.88 29.35 28.88 29.33 24.25 Thousand
23 Nov, 2010 28.59 28.95 28.32 28.75 15.36 Thousand