Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
25 Mar, 2009 9.6 10.24 9.6 10.24 19.48 Thousand
24 Mar, 2009 9.86 10.19 9.48 9.52 11.86 Thousand
23 Mar, 2009 9.75 10.01 9.52 9.98 26.34 Thousand
20 Mar, 2009 9.53 9.82 9.52 9.56 21.76 Thousand
19 Mar, 2009 10.18 10.22 9.7 9.77 9886.00
18 Mar, 2009 9.74 9.99 9.63 9.99 8827.00
17 Mar, 2009 9.98 9.98 9.38 9.77 13.55 Thousand
16 Mar, 2009 9.97 9.99 9.35 9.39 7759.00
13 Mar, 2009 9.88 10.0 9.57 9.61 7882.00
12 Mar, 2009 9.3 9.85 9.3 9.85 17.81 Thousand