Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
25 Jan, 2010 15.57 15.68 15.15 15.66 9272.00
22 Jan, 2010 15.25 15.5 15.04 15.5 9111.00
21 Jan, 2010 15.31 15.65 14.86 15.36 36.18 Thousand
20 Jan, 2010 15.41 15.62 15.19 15.61 12.65 Thousand
19 Jan, 2010 15.25 15.98 15.22 15.51 21.04 Thousand
15 Jan, 2010 15.24 15.25 15.15 15.24 7205.00
14 Jan, 2010 15.16 15.25 15.15 15.22 5799.00
13 Jan, 2010 15.04 15.23 15.04 15.23 9137.00
12 Jan, 2010 15.18 15.18 15.1 15.12 2360.00
11 Jan, 2010 15.14 15.2 15.05 15.2 5481.00