Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2009 10.03 10.15 9.27 9.27 21.37 Thousand
09 Feb, 2009 9.95 10.24 9.95 10.13 6389.00
06 Feb, 2009 10.02 10.19 9.96 10.0 10.2 Thousand
05 Feb, 2009 9.85 10.21 9.85 10.02 7377.00
04 Feb, 2009 10.27 10.47 9.9 10.01 7435.00
03 Feb, 2009 10.14 10.48 10.14 10.24 21.2 Thousand
02 Feb, 2009 9.42 10.26 9.42 10.18 10.3 Thousand
30 Jan, 2009 10.05 10.37 9.54 9.54 25.35 Thousand
29 Jan, 2009 9.93 10.29 9.93 10.0 17.58 Thousand
28 Jan, 2009 9.71 10.29 9.67 10.04 15.97 Thousand