Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
23 Mar, 2010 19.47 22.0 18.5 18.81 189.59 Thousand
22 Mar, 2010 19.66 19.66 18.3 18.81 27.89 Thousand
19 Mar, 2010 18.7 19.59 18.19 19.52 24.66 Thousand
18 Mar, 2010 18.72 18.72 18.04 18.51 35.21 Thousand
17 Mar, 2010 18.62 18.85 18.32 18.45 14.57 Thousand
16 Mar, 2010 19.0 19.22 18.59 18.75 10.93 Thousand
15 Mar, 2010 19.28 19.3 18.75 18.91 11.64 Thousand
12 Mar, 2010 18.81 19.31 18.76 19.31 12.11 Thousand
11 Mar, 2010 19.36 19.36 18.74 19.31 19.46 Thousand
10 Mar, 2010 20.11 20.2 18.63 19.02 107.83 Thousand