Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
22 Nov, 2010 28.44 28.85 28.31 28.83 11.22 Thousand
19 Nov, 2010 28.05 28.63 28.01 28.49 30.19 Thousand
18 Nov, 2010 27.86 28.1 27.75 28.0 31.68 Thousand
17 Nov, 2010 27.42 28.16 27.35 27.62 23.53 Thousand
16 Nov, 2010 27.69 28.0 27.09 27.4 9787.00
15 Nov, 2010 27.89 28.75 27.73 27.88 24.75 Thousand
12 Nov, 2010 27.27 28.29 27.27 27.9 46.88 Thousand
11 Nov, 2010 26.99 27.64 26.99 27.5 18.59 Thousand
10 Nov, 2010 26.99 27.36 26.98 27.23 11.94 Thousand
09 Nov, 2010 26.64 27.32 26.64 26.98 7326.00