Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
09 Mar, 2010 20.31 20.32 19.62 20.28 24.74 Thousand
08 Mar, 2010 18.98 20.33 18.95 20.33 74.59 Thousand
05 Mar, 2010 18.31 19.15 18.07 18.95 29.36 Thousand
04 Mar, 2010 18.0 18.27 17.62 18.05 31.23 Thousand
03 Mar, 2010 17.51 18.45 17.36 18.1 43.12 Thousand
02 Mar, 2010 16.81 17.6 16.7 17.45 33.96 Thousand
01 Mar, 2010 17.4 17.73 16.84 16.85 27.41 Thousand
26 Feb, 2010 16.0 17.46 15.83 17.45 50.49 Thousand
25 Feb, 2010 15.88 16.0 15.51 15.99 26.25 Thousand
24 Feb, 2010 15.74 15.77 15.2 15.74 24.47 Thousand