Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
21 May, 2009 10.41 10.41 10.15 10.3 15.84 Thousand
20 May, 2009 10.28 10.56 10.04 10.54 24.52 Thousand
19 May, 2009 10.31 10.31 10.02 10.2 10.35 Thousand
18 May, 2009 9.92 10.36 9.74 10.35 20.31 Thousand
15 May, 2009 9.96 10.36 9.65 9.8 16.16 Thousand
14 May, 2009 9.79 10.01 9.75 9.99 16.16 Thousand
13 May, 2009 9.88 10.19 9.76 9.83 18.39 Thousand
12 May, 2009 10.19 10.2 9.88 10.03 10.33 Thousand
11 May, 2009 10.47 10.88 10.0 10.1 38 Thousand
08 May, 2009 10.16 10.91 9.85 10.7 69.58 Thousand