Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
07 May, 2009 10.1 10.1 9.85 9.95 12.57 Thousand
06 May, 2009 10.21 10.41 9.7 9.99 18.88 Thousand
05 May, 2009 9.84 10.44 9.84 10.11 26.45 Thousand
04 May, 2009 10.0 10.57 9.57 9.89 30.39 Thousand
01 May, 2009 9.96 10.38 9.88 9.91 17.29 Thousand
30 Apr, 2009 10.07 10.71 9.9 9.96 16.28 Thousand
29 Apr, 2009 9.92 10.74 9.88 10.0 22.26 Thousand
28 Apr, 2009 9.56 10.1 9.56 9.8 18.68 Thousand
27 Apr, 2009 10.01 10.01 9.7 9.7 9367.00
24 Apr, 2009 10.07 10.11 9.9 9.94 15.66 Thousand