Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
30 Jul, 2010 20.13 21.0 19.52 20.66 33.87 Thousand
29 Jul, 2010 20.5 20.51 20.04 20.28 11.04 Thousand
28 Jul, 2010 19.8 20.5 19.8 20.5 10.96 Thousand
27 Jul, 2010 20.32 20.49 20.1 20.44 9544.00
26 Jul, 2010 20.01 20.34 19.87 20.33 15.85 Thousand
23 Jul, 2010 19.79 20.09 19.79 20.05 13.88 Thousand
22 Jul, 2010 19.7 19.91 19.5 19.88 16.64 Thousand
21 Jul, 2010 19.58 19.85 19.48 19.55 18.38 Thousand
20 Jul, 2010 18.62 19.68 18.61 19.68 20.44 Thousand
19 Jul, 2010 18.5 19.26 18.07 18.75 11.72 Thousand