Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2008 8.85 8.87 8.69 8.79 19.25 Thousand
10 Dec, 2008 8.9 8.97 8.75 8.92 20.61 Thousand
09 Dec, 2008 8.8 8.93 8.77 8.88 15.52 Thousand
08 Dec, 2008 8.97 8.97 8.81 8.92 41.14 Thousand
05 Dec, 2008 8.26 8.86 8.09 8.79 41.46 Thousand
04 Dec, 2008 8.57 8.62 8.31 8.31 20.18 Thousand
03 Dec, 2008 8.35 8.71 8.35 8.63 31.34 Thousand
02 Dec, 2008 8.24 8.57 8.01 8.5 27 Thousand
01 Dec, 2008 8.64 8.64 7.93 8.22 57.8 Thousand
28 Nov, 2008 8.4 9.0 8.4 9.0 21.79 Thousand