Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
23 Dec, 2009 15.01 15.01 14.65 14.65 20.15 Thousand
22 Dec, 2009 14.84 15.59 14.74 15.59 5024.00
21 Dec, 2009 15.0 15.0 14.7 14.8 11.53 Thousand
18 Dec, 2009 14.7 15.63 14.7 15.0 14.86 Thousand
17 Dec, 2009 14.79 14.8 14.6 14.8 5443.00
16 Dec, 2009 14.72 14.85 14.7 14.71 800.00
15 Dec, 2009 14.61 14.9 14.41 14.87 6825.00
14 Dec, 2009 14.87 14.92 14.65 14.65 11.28 Thousand
11 Dec, 2009 14.95 14.99 14.89 14.92 5608.00
10 Dec, 2009 14.6 14.95 14.6 14.95 5600.00