Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
31 Aug, 2009 13.65 13.99 13.53 13.53 37.88 Thousand
28 Aug, 2009 13.8 13.8 13.61 13.7 3922.00
27 Aug, 2009 13.33 13.68 13.33 13.53 8282.00
26 Aug, 2009 13.59 13.64 13.49 13.64 5359.00
25 Aug, 2009 13.63 13.78 13.61 13.7 11.97 Thousand
24 Aug, 2009 13.66 13.67 13.55 13.55 2512.00
21 Aug, 2009 13.73 13.86 13.67 13.73 6434.00
20 Aug, 2009 13.9 13.9 13.61 13.63 8426.00
19 Aug, 2009 13.61 13.89 13.61 13.82 2978.00
18 Aug, 2009 13.66 13.93 13.49 13.65 12.36 Thousand