Stock Quote for NASDAQ, DMRC - Digimarc Corporation

DMRC

DIGIMARC CORP

11/20/09 17:35

LAST: 14.57	CHANGE: 0.23	OPEN: 14.27	HIGH: 14.61	ASK: 10.25	VOLUME: 6,273
LAST: 14.57	CHANGE(%): 1.60	PREV: 14.34	LOW: 14.27	BID: 4.70	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	14.27	14.61	14.27	14.57	6,200
11/19/09	14.17	14.34	14.17	14.34	2,400
11/18/09	14.50	14.50	14.35	14.35	6,200
11/17/09	14.10	14.54	14.06	14.54	17,200
11/16/09	14.41	14.47	14.20	14.20	11,700
11/13/09	14.51	14.57	14.19	14.40	8,700
11/12/09	14.57	14.58	14.27	14.40	27,500
11/11/09	14.34	14.50	14.24	14.40	10,900
11/10/09	13.86	14.33	13.86	14.33	21,000
11/09/09	14.25	14.35	13.93	14.17	19,600
11/06/09	14.08	14.24	13.93	14.24	14,400
11/05/09	13.91	14.08	13.74	14.08	11,600
11/04/09	13.58	13.76	13.46	13.74	44,500
11/03/09	13.46	13.90	13.46	13.71	28,700
11/02/09	14.00	14.13	13.07	13.86	22,500
10/30/09	13.50	14.44	13.49	14.00	22,000
10/29/09	14.26	14.53	13.81	13.81	14,200
10/28/09	14.25	14.64	13.20	13.87	60,000
10/27/09	14.84	14.84	14.31	14.42	13,200
10/26/09	14.73	14.85	14.72	14.72	1,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist