Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
26 Nov, 2008 8.45 8.63 8.3 8.62 25.79 Thousand
25 Nov, 2008 8.76 8.94 8.33 8.54 44.35 Thousand
24 Nov, 2008 8.82 9.0 8.25 8.78 21.01 Thousand
21 Nov, 2008 9.0 9.0 7.95 8.61 74.6 Thousand
20 Nov, 2008 9.1 9.1 8.55 8.78 41.03 Thousand
19 Nov, 2008 9.25 9.39 9.2 9.25 22.68 Thousand
18 Nov, 2008 9.5 9.5 8.75 9.37 79.15 Thousand
17 Nov, 2008 9.65 9.98 9.61 9.61 19.26 Thousand
14 Nov, 2008 9.65 9.82 9.6 9.65 20.51 Thousand
13 Nov, 2008 9.86 9.86 9.58 9.83 36.74 Thousand