Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
25 Oct, 2010 28.73 28.87 28.5 28.6 15.85 Thousand
22 Oct, 2010 28.86 29.0 28.23 28.61 37.53 Thousand
21 Oct, 2010 29.66 29.66 28.38 28.91 36.95 Thousand
20 Oct, 2010 27.91 30.0 27.73 29.71 67.71 Thousand
19 Oct, 2010 28.4 28.51 27.47 27.77 41.13 Thousand
18 Oct, 2010 27.86 28.82 27.85 28.66 31.78 Thousand
15 Oct, 2010 27.6 28.13 27.38 28.0 79.22 Thousand
14 Oct, 2010 26.31 27.5 26.31 27.45 36.92 Thousand
13 Oct, 2010 25.77 26.45 25.77 26.25 32.04 Thousand
12 Oct, 2010 25.15 25.62 25.15 25.62 20.3 Thousand