Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2010 15.64 15.64 15.48 15.62 1000.00
05 Feb, 2010 15.65 15.65 15.38 15.39 3550.00
04 Feb, 2010 15.73 15.87 15.52 15.69 6768.00
03 Feb, 2010 15.9 15.93 15.68 15.87 1830.00
02 Feb, 2010 15.83 15.95 15.45 15.9 8313.00
01 Feb, 2010 15.73 15.83 15.43 15.7 9485.00
29 Jan, 2010 15.37 15.95 15.26 15.94 10.57 Thousand
28 Jan, 2010 15.93 15.96 15.63 15.92 12.19 Thousand
27 Jan, 2010 15.63 15.82 15.25 15.79 8179.00
26 Jan, 2010 15.66 15.79 15.32 15.53 12.61 Thousand