Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
24 Nov, 2009 14.4 14.84 14.4 14.84 7255.00
23 Nov, 2009 14.54 14.6 14.43 14.55 7659.00
20 Nov, 2009 14.27 14.61 14.27 14.57 6273.00
19 Nov, 2009 14.17 14.34 14.17 14.34 2400.00
18 Nov, 2009 14.5 14.5 14.35 14.35 6279.00
17 Nov, 2009 14.1 14.54 14.06 14.54 17.28 Thousand
16 Nov, 2009 14.41 14.47 14.2 14.2 11.73 Thousand
13 Nov, 2009 14.51 14.57 14.19 14.4 8781.00
12 Nov, 2009 14.57 14.58 14.27 14.4 27.5 Thousand
11 Nov, 2009 14.34 14.5 14.24 14.4 10.9 Thousand