Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
08 Nov, 2010 27.07 27.2 26.69 26.94 13.15 Thousand
05 Nov, 2010 27.51 27.51 27.08 27.09 8969.00
04 Nov, 2010 27.1 27.47 27.1 27.47 23.27 Thousand
03 Nov, 2010 26.34 27.04 26.12 26.99 26.42 Thousand
02 Nov, 2010 26.08 26.45 25.53 26.44 38.79 Thousand
01 Nov, 2010 27.31 27.44 26.01 26.22 34.54 Thousand
29 Oct, 2010 27.54 27.78 27.23 27.41 45.06 Thousand
28 Oct, 2010 28.0 28.0 27.4 27.57 10.63 Thousand
27 Oct, 2010 28.02 28.1 27.42 27.77 25.9 Thousand
26 Oct, 2010 28.58 28.58 28.08 28.18 10.79 Thousand