Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2009 14.84 14.84 14.31 14.42 13.27 Thousand
26 Oct, 2009 14.73 14.85 14.72 14.72 1900.00
23 Oct, 2009 14.77 14.88 14.72 14.72 4537.00
22 Oct, 2009 14.72 14.86 14.64 14.86 7502.00
21 Oct, 2009 14.86 14.97 14.62 14.65 9354.00
20 Oct, 2009 14.94 15.2 14.65 14.65 30.58 Thousand
19 Oct, 2009 14.99 15.27 14.7 14.83 13.15 Thousand
16 Oct, 2009 14.9 15.09 14.81 14.89 3213.00
15 Oct, 2009 14.88 15.09 14.88 14.9 8073.00
14 Oct, 2009 15.24 15.75 15.13 15.25 10.99 Thousand