Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
20 Jul, 2009 13.63 13.63 13.27 13.42 12.84 Thousand
17 Jul, 2009 13.47 13.47 13.08 13.15 5658.00
16 Jul, 2009 13.02 13.64 12.55 13.54 38.04 Thousand
15 Jul, 2009 12.8 13.37 12.7 13.18 37.38 Thousand
14 Jul, 2009 12.44 12.93 12.21 12.74 29.35 Thousand
13 Jul, 2009 12.41 12.41 12.05 12.31 8207.00
10 Jul, 2009 12.05 12.38 12.05 12.25 2300.00
09 Jul, 2009 12.43 12.44 12.05 12.06 14.42 Thousand
08 Jul, 2009 12.0 12.61 12.0 12.35 5247.00
07 Jul, 2009 12.13 12.47 11.0 12.03 31.21 Thousand