Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2009 12.32 12.7 11.87 11.95 22.5 Thousand
02 Jul, 2009 12.5 12.67 12.25 12.36 6627.00
01 Jul, 2009 12.51 12.79 12.25 12.7 17.91 Thousand
30 Jun, 2009 12.01 12.59 12.0 12.57 50.15 Thousand
29 Jun, 2009 12.08 12.29 11.91 12.05 38.49 Thousand
26 Jun, 2009 12.98 13.34 11.76 11.83 939.69 Thousand
25 Jun, 2009 12.42 13.62 12.42 13.03 35.51 Thousand
24 Jun, 2009 13.03 13.23 12.5 12.56 32.32 Thousand
23 Jun, 2009 12.72 13.28 12.6 12.97 25.32 Thousand
22 Jun, 2009 13.44 13.54 12.2 12.65 29.84 Thousand