Digimarc Corporation Historical Data - 3J0 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Digimarc Corporation (3J0)
Digimarc Corporation (3J0) Historical

Digimarc Corporation (3J0)

39.60

0.00

( 0.00% )

Updated: 00:32:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.507614213198	39.4	42.6	39	102	40.54882757	DE
4	2.4	6.45161290323	37.2	45.8	36.2	689	40.67961669	DE
12	10.2	34.693877551	29.4	45.8	26.2	358	38.35713214	DE
26	9.4	31.1258278146	30.2	45.8	20.6	299	36.26555435	DE
52	4.545	12.9653401797	35.055	45.8	20.399999	219	33.13248477	DE
156	9.255	30.4992585269	30.345	45.8	20.399999	209	32.67569611	DE
260	9.255	30.4992585269	30.345	45.8	20.399999	209	32.67569611	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	39.799999	-1.8	-4.33	40	40.2	39.799999	286
1737149220	41.6	-1	-2.35	41.6	41.6	41.6	187
1737062820	42.6	1.2	2.90	42.6	42.6	42.6	15
1736976420	41.4	2.4	6.15	41.4	41.4	41.4	10
1736890020	39	-0.2	-0.51	39.4	39.4	39	14
1736803620	39.2	-3	-7.11	41.4	41.6	39.2	666
1736544420	42.2	0	0.00	41.6	42.2	41.6	103
1736458020	42.2	0.4	0.96	42	42.2	42	193
1736371620	41.799999	-3.8	-8.33	43.8	44.6	41.799999	2007
1736285220	45.6	1	2.24	45.2	45.8	45.2	121
1736198820	44.6	0.4	0.90	45.8	45.8	44	364
1735939620	44.2	5	12.76	39.2	44.2	39.2	1248
1735853220	39.2	3	8.29	37	44	37	4935
1735594020	36.2	-1	-2.69	36.4	36.4	36.2	106
1735334820	37.2	2	5.68	37.2	37.2	37.2	82
1734989220	35.2	-0.6	-1.68	35.2	35.2	35.2	15
1734730020	35.799999	-0.8	-2.19	34.799999	35.799999	34.799999	212
1734643620	36.6	0	0.00	36.6	36.6	36.6	0
1734557220	36.6	1.6	4.57	36.6	36.6	36.6	166
1734470820	35	0	0.00	35	35	35	29
1734384420	35	0	0.00	35	35	35	0
1734125220	35	0	0.00	35	35	35	0
1734038820	35	0	0.00	35	35	35	0
1733952420	35	1.6	4.79	34.2	35	34.2	58
1733866020	33.4	0	0.00	33.4	33.4	33.4	39
1733779620	33.4	0	0.00	33.4	33.4	33.4	0
1733520420	33.4	0.8	2.45	33.4	33.4	33.4	112
1733434020	32.6	0	0.00	32.6	32.6	32.6	0
1733347620	32.6	0	0.00	32.6	32.6	32.6	27
1733261220	32.6	0.4	1.24	32.6	32.6	32.6	286
1733174820	32.2	0	0.00	32.2	32.2	32.2	50
1732915620	32.2	0	0.00	32.2	32.2	32.2	0
1732829220	32.2	0.2	0.63	32.2	32.2	32.2	65
1732742820	32	0.2	0.63	31.6	32	31.6	102
1732656420	31.8	-1	-3.05	31.8	31.8	31.8	102
1732570020	32.799999	2	6.49	31.4	32.799999	31.4	262
1732310820	30.8	0	0.00	30.8	30.8	30.8	0
1732224420	30.8	0	0.00	30.8	30.8	30.8	0
1732138020	30.8	4.4	16.67	30.8	30.8	30.8	29
1732051560	26.4	0	0.00	26.4	26.4	26.4	0
1731965160	26.4	0	0.00	26.4	26.4	26.4	0
1731705960	26.4	-3	-10.20	26.2	26.6	26.2	700
1731619560	29.4	-1	-3.29	30	30	29.4	78
1731533220	30.4	0	0.00	30.4	30.4	30.4	0
1731446820	30.4	0	0.00	30.4	30.4	30.4	0
1731360420	30.4	0.2	0.66	30.4	30.4	30.4	400
1731101220	30.2	0	0.00	30.2	30.2	30.2	65
1731014760	30.2	-0.2	-0.66	30.2	30.2	30.2	275
1730928360	30.4	0	0.00	30.4	30.4	30.4	10
1730841960	30.4	1	3.40	30.4	30.4	30.4	17
1730755560	29.4	0	0.00	29.4	29.4	29.4	0
1730496360	29.4	0	0.00	29.4	29.4	29.4	0
1730409960	29.4	0	0.00	29.4	29.4	29.4	0
1730323560	29.4	-0.2	-0.68	29.4	29.4	29.4	150
1730237160	29.6	0	0.00	29.6	29.6	29.6	0
1730150760	29.6	4	15.63	29.6	29.6	29.6	100
1729839600	25.6	0	0.00	25.6	25.6	25.6	0
1729753200	25.6	0	0.00	25.6	25.6	25.6	0
1729666800	25.6	0	0.00	25.6	25.6	25.6	0
1729580400	25.6	0	0.00	25.6	25.6	25.6	0
1729494000	25.6	0	0.00	25.6	25.6	25.6	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions