Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
21 Apr, 2010 17.55 17.81 17.5 17.54 7854.00
20 Apr, 2010 17.9 18.05 17.38 17.55 18.48 Thousand
19 Apr, 2010 17.71 17.76 17.16 17.5 14.76 Thousand
16 Apr, 2010 17.56 17.64 16.91 17.05 11.63 Thousand
15 Apr, 2010 16.91 17.25 16.72 17.11 11.01 Thousand
14 Apr, 2010 16.71 16.95 16.41 16.61 35.43 Thousand
13 Apr, 2010 17.36 17.53 16.45 16.87 31.14 Thousand
12 Apr, 2010 17.39 17.8 17.11 17.38 37.39 Thousand
09 Apr, 2010 17.25 17.6 17.25 17.5 7225.00
08 Apr, 2010 17.5 17.69 17.15 17.31 13.56 Thousand