Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2009 15.11 15.14 14.8 15.11 7085.00
12 Oct, 2009 14.64 15.07 14.64 15.06 7230.00
09 Oct, 2009 14.8 15.16 14.73 15.0 8623.00
08 Oct, 2009 15.09 15.17 14.68 15.09 9904.00
07 Oct, 2009 15.09 15.24 14.94 15.24 5593.00
06 Oct, 2009 14.84 14.95 14.71 14.95 7323.00
05 Oct, 2009 14.91 14.95 14.71 14.84 9387.00
02 Oct, 2009 14.98 15.1 14.61 14.91 3712.00
01 Oct, 2009 15.05 15.19 14.63 15.1 4640.00
30 Sep, 2009 15.0 15.19 14.8 15.19 14.07 Thousand