Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
08 Apr, 2009 9.73 10.39 9.58 10.08 7257.00
07 Apr, 2009 9.83 10.08 9.67 9.67 7953.00
06 Apr, 2009 9.93 10.1 9.76 10.01 16.93 Thousand
03 Apr, 2009 9.91 10.15 9.71 10.11 25.1 Thousand
02 Apr, 2009 9.98 10.0 9.6 9.91 16.35 Thousand
01 Apr, 2009 9.54 9.8 9.5 9.75 16.05 Thousand
31 Mar, 2009 9.61 9.93 9.44 9.72 19.96 Thousand
30 Mar, 2009 9.22 9.51 9.22 9.5 13.43 Thousand
27 Mar, 2009 10.01 10.23 9.47 9.47 24.85 Thousand
26 Mar, 2009 10.25 10.25 9.91 10.25 15.69 Thousand