Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2008 8.75 9.5 8.55 9.41 120.36 Thousand
28 Oct, 2008 8.7 8.85 8.35 8.75 124 Thousand
27 Oct, 2008 8.8 9.23 8.5 8.51 167.19 Thousand
24 Oct, 2008 8.78 9.39 8.66 9.0 134.63 Thousand
23 Oct, 2008 9.3 9.3 8.9 9.26 152.66 Thousand
22 Oct, 2008 9.48 9.48 9.05 9.3 214.34 Thousand
21 Oct, 2008 9.56 9.8 9.1 9.46 172.29 Thousand
20 Oct, 2008 9.5 10.0 9.2 9.8 56.12 Thousand
17 Oct, 2008 11.5 11.5 8.91 9.45 234.13 Thousand