Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
12 Jan, 2009 9.63 10.32 9.52 9.83 12.88 Thousand
09 Jan, 2009 9.46 9.75 9.31 9.65 32.01 Thousand
08 Jan, 2009 9.47 9.5 9.1 9.49 32.3 Thousand
07 Jan, 2009 9.37 9.47 9.12 9.46 38.75 Thousand
06 Jan, 2009 9.8 9.8 9.25 9.28 118.83 Thousand
05 Jan, 2009 9.92 10.06 9.55 9.86 8598.00
02 Jan, 2009 9.97 9.98 9.64 9.87 6777.00
31 Dec, 2008 9.62 10.02 9.51 10.02 32.47 Thousand
30 Dec, 2008 9.7 9.7 9.23 9.59 16.88 Thousand
29 Dec, 2008 9.55 10.0 9.04 9.65 25.29 Thousand