Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2009 13.61 13.7 13.53 13.54 7114.00
14 Aug, 2009 13.86 14.03 13.51 13.88 17.85 Thousand
13 Aug, 2009 13.59 13.95 13.45 13.92 37.26 Thousand
12 Aug, 2009 13.84 13.94 13.51 13.59 15 Thousand
11 Aug, 2009 13.7 14.05 13.7 14.0 11.77 Thousand
10 Aug, 2009 14.19 14.2 13.86 14.06 10.38 Thousand
07 Aug, 2009 13.57 13.95 13.37 13.91 16.13 Thousand
06 Aug, 2009 14.22 14.23 13.75 13.81 6524.00
05 Aug, 2009 14.11 14.18 13.79 14.07 7450.00
04 Aug, 2009 13.83 14.23 13.8 14.23 13.46 Thousand