Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
07 Apr, 2010 17.62 17.82 17.25 17.62 18.64 Thousand
06 Apr, 2010 17.25 17.9 17.25 17.9 34.09 Thousand
05 Apr, 2010 17.46 17.46 17.15 17.4 11.36 Thousand
01 Apr, 2010 17.47 17.55 17.07 17.44 9334.00
31 Mar, 2010 17.5 17.71 17.25 17.27 16.98 Thousand
30 Mar, 2010 16.99 17.82 16.86 17.51 15.36 Thousand
29 Mar, 2010 17.15 17.2 16.62 16.79 22.81 Thousand
26 Mar, 2010 17.6 17.6 16.68 17.2 43.89 Thousand
25 Mar, 2010 18.2 18.2 17.47 17.54 19.83 Thousand
24 Mar, 2010 18.67 18.67 17.55 18.27 52.97 Thousand