Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2010 23.1 23.9 23.1 23.73 25.87 Thousand
24 Sep, 2010 22.27 23.0 21.89 23.0 20.83 Thousand
23 Sep, 2010 22.66 22.69 21.74 22.21 35.54 Thousand
22 Sep, 2010 22.49 22.87 22.45 22.79 12.07 Thousand
21 Sep, 2010 22.54 22.81 22.43 22.49 16.4 Thousand
20 Sep, 2010 21.81 22.58 21.66 22.56 26.02 Thousand
17 Sep, 2010 21.09 21.87 20.5 21.73 68.65 Thousand
16 Sep, 2010 21.71 21.95 20.7 20.88 64.92 Thousand
15 Sep, 2010 21.04 21.78 21.04 21.7 20.4 Thousand
14 Sep, 2010 21.52 21.66 20.85 21.11 44.12 Thousand