Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
19 May, 2010 19.0 19.13 18.71 18.87 28.35 Thousand
18 May, 2010 18.7 19.25 18.7 19.16 29.91 Thousand
17 May, 2010 18.2 19.04 18.2 19.04 42.41 Thousand
14 May, 2010 18.4 18.84 18.2 18.2 60.29 Thousand
13 May, 2010 17.66 18.69 17.66 18.67 49.67 Thousand
12 May, 2010 17.65 17.75 17.37 17.75 33.14 Thousand
11 May, 2010 17.73 17.75 17.25 17.55 30.59 Thousand
10 May, 2010 17.74 17.89 17.28 17.44 35.74 Thousand
07 May, 2010 17.62 17.74 17.1 17.36 17.64 Thousand
06 May, 2010 17.96 18.33 17.25 17.69 31.47 Thousand