Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
27 Aug, 2010 20.52 20.71 19.86 20.23 52.65 Thousand
26 Aug, 2010 20.52 21.0 20.23 20.23 14.3 Thousand
25 Aug, 2010 20.24 20.57 19.25 20.37 46.36 Thousand
24 Aug, 2010 19.46 19.57 18.99 19.32 11.56 Thousand
23 Aug, 2010 19.88 20.03 19.52 19.52 13.8 Thousand
20 Aug, 2010 20.17 20.18 19.72 19.78 42 Thousand
19 Aug, 2010 20.83 20.87 20.07 20.26 25.41 Thousand
18 Aug, 2010 20.0 21.1 19.49 20.92 49.86 Thousand
17 Aug, 2010 19.32 20.08 19.32 20.03 24.34 Thousand
16 Aug, 2010 19.17 19.42 18.97 19.2 30.44 Thousand