Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2010 15.19 15.2 15.08 15.16 2558.00
07 Jan, 2010 15.08 15.15 15.06 15.06 5797.00
06 Jan, 2010 14.99 15.12 14.95 15.0 9455.00
05 Jan, 2010 15.0 15.15 14.95 15.04 4085.00
04 Jan, 2010 14.76 15.0 14.75 15.0 2567.00
31 Dec, 2009 14.98 14.99 14.76 14.99 1917.00
30 Dec, 2009 14.8 14.97 14.75 14.78 9110.00
29 Dec, 2009 14.84 14.91 14.82 14.86 5307.00
28 Dec, 2009 14.76 14.93 14.75 14.82 7342.00
24 Dec, 2009 14.76 14.81 14.68 14.69 4929.00