Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2010 15.55 15.9 15.5 15.89 13.97 Thousand
22 Feb, 2010 15.45 15.55 15.13 15.54 10.22 Thousand
19 Feb, 2010 15.13 15.69 15.09 15.69 5454.00
18 Feb, 2010 15.32 15.66 14.93 15.32 22.92 Thousand
17 Feb, 2010 15.5 15.73 14.75 15.49 38.81 Thousand
16 Feb, 2010 15.48 15.72 15.45 15.7 8049.00
12 Feb, 2010 15.69 15.72 15.46 15.7 4088.00
11 Feb, 2010 15.74 15.8 15.5 15.72 8264.00
10 Feb, 2010 15.45 15.79 15.39 15.79 3500.00
09 Feb, 2010 15.65 15.69 15.53 15.68 7253.00