Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2009 9.48 9.84 9.35 9.37 6532.00
24 Feb, 2009 9.2 9.52 9.0 9.52 16.9 Thousand
23 Feb, 2009 9.61 9.61 9.13 9.13 14.17 Thousand
20 Feb, 2009 9.19 9.55 9.15 9.55 43.39 Thousand
19 Feb, 2009 9.43 9.43 9.25 9.27 7642.00
18 Feb, 2009 9.48 9.48 9.25 9.27 12.75 Thousand
17 Feb, 2009 9.5 9.75 9.45 9.48 11.42 Thousand
13 Feb, 2009 9.11 9.75 9.11 9.71 10.58 Thousand
12 Feb, 2009 9.12 9.44 8.9 9.18 7505.00
11 Feb, 2009 9.29 9.47 8.6 9.32 39.81 Thousand