Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
01 Jul, 2010 18.91 18.91 18.23 18.43 29.47 Thousand
30 Jun, 2010 19.55 20.02 18.56 18.75 57.19 Thousand
29 Jun, 2010 19.96 19.96 19.41 19.49 21.82 Thousand
28 Jun, 2010 19.81 20.41 19.66 20.01 42.27 Thousand
25 Jun, 2010 19.15 20.0 19.05 19.81 842.68 Thousand
24 Jun, 2010 19.02 19.32 18.91 19.1 19.92 Thousand
23 Jun, 2010 19.1 19.2 19.0 19.1 13.46 Thousand
22 Jun, 2010 19.15 19.27 19.05 19.18 19.83 Thousand
21 Jun, 2010 19.08 19.23 18.82 19.23 16.06 Thousand
18 Jun, 2010 18.24 19.18 18.24 19.14 27.85 Thousand