Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2009 13.86 14.33 13.86 14.33 21.02 Thousand
09 Nov, 2009 14.25 14.35 13.93 14.17 19.68 Thousand
06 Nov, 2009 14.08 14.24 13.93 14.24 14.45 Thousand
05 Nov, 2009 13.91 14.08 13.74 14.08 11.64 Thousand
04 Nov, 2009 13.58 13.76 13.46 13.74 44.51 Thousand
03 Nov, 2009 13.46 13.9 13.46 13.71 28.71 Thousand
02 Nov, 2009 14.0 14.13 13.07 13.86 22.52 Thousand
30 Oct, 2009 13.5 14.44 13.49 14.0 22.02 Thousand
29 Oct, 2009 14.26 14.53 13.81 13.81 14.25 Thousand
28 Oct, 2009 14.25 14.64 13.2 13.87 60.06 Thousand