Digimarc More Historical Data - 3J0 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

3J0 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	29.40	0.00	0.00%	29.40	29.40	29.40	0.00
Jun 27 2024	29.40	1.20	4.26%	29.40	29.40	29.40	4
Jun 26 2024	28.20	0.20	0.71%	28.20	28.20	28.20	40
Jun 25 2024	28.00	2.60	10.24%	28.00	28.00	28.00	80
Jun 24 2024	25.40	1.40	5.83%	25.20	25.40	25.20	490
Jun 21 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0.00
Jun 20 2024	24.00	0.20	0.84%	24.00	24.00	24.00	150
Jun 19 2024	23.80	-1.20	-4.80%	23.80	23.80	23.80	90
Jun 18 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0.00
Jun 17 2024	25.00	-1.80	-6.72%	25.00	25.00	25.00	333
Jun 14 2024	26.80	0.00	0.00%	26.80	26.80	26.80	0.00
Jun 13 2024	26.80	0.00	0.00%	26.80	26.80	26.80	0.00
Jun 12 2024	26.80	0.00	0.00%	26.80	26.80	26.80	0.00
Jun 11 2024	26.80	0.00	0.00%	26.80	26.80	26.80	0.00
Jun 10 2024	26.80	0.00	0.00%	26.20	26.80	26.20	195
Jun 07 2024	26.80	0.00	0.00%	26.80	26.80	26.80	0.00
Jun 06 2024	26.80	2.00	8.06%	26.80	26.80	26.80	200
Jun 05 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
Jun 04 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
Jun 03 2024	24.80	0.00	0.00%	24.80	24.80	24.80	242
May 31 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
May 30 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
May 29 2024	24.80	-0.20	-0.80%	24.80	24.80	24.80	1
May 28 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0.00
May 27 2024	25.00	-0.20	-0.79%	25.00	25.00	25.00	80
May 24 2024	25.20	1.00	4.13%	25.20	25.20	25.20	67
May 23 2024	24.20	0.00	0.00%	24.20	24.20	24.20	0.00
May 22 2024	24.20	0.80	3.42%	24.40	24.40	24.20	72
May 21 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0.00
May 20 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0.00
May 17 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0.00
May 16 2024	23.40	1.20	5.41%	23.40	23.80	23.40	1,222
May 15 2024	22.20	0.00	0.00%	22.20	22.20	22.20	0.00
May 14 2024	22.20	0.80	3.74%	22.20	22.20	22.20	100
May 13 2024	21.40	0.00	0.00%	21.40	21.40	21.40	0.00
May 10 2024	21.40	0.00	0.00%	21.40	21.40	21.40	0.00
May 09 2024	21.40	0.00	0.00%	21.40	21.40	21.40	0.00
May 08 2024	21.40	0.00	0.00%	21.40	21.40	21.40	0.00
May 07 2024	21.40	0.20	0.94%	21.40	21.40	21.40	120
May 06 2024	21.20	0.00	0.00%	21.20	21.20	21.20	131
May 03 2024	21.20	0.80	3.92%	23.00	23.00	21.20	70
May 02 2024	20.40	-0.80	-3.77%	20.40	20.40	20.40	50
Apr 30 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
Apr 29 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
Apr 26 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
Apr 25 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
Apr 24 2024	21.20	0.00	0.00%	21.20	21.20	21.20	25
Apr 23 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
Apr 22 2024	21.20	-0.20	-0.93%	21.20	21.20	21.20	21
Apr 19 2024	21.40	0.00	0.00%	21.40	21.40	21.40	103
Apr 18 2024	21.40	0.00	0.00%	21.40	21.40	21.40	70
Apr 17 2024	21.40	-0.60	-2.73%	21.40	21.40	21.40	60
Apr 16 2024	22.00	0.00	0.00%	22.00	22.00	22.00	0.00
Apr 15 2024	22.00	0.00	0.00%	22.00	22.00	22.00	0.00
Apr 12 2024	22.00	0.00	0.00%	22.00	22.00	22.00	0.00
Apr 11 2024	22.00	0.00	0.00%	22.00	22.00	22.00	250
Apr 10 2024	22.00	-0.40	-1.79%	22.00	22.00	22.00	270
Apr 09 2024	22.40	0.00	0.00%	22.40	22.40	22.40	0.00
Apr 08 2024	22.40	0.00	0.00%	22.40	22.40	22.40	0.00
Apr 05 2024	22.40	-0.40	-1.75%	22.40	22.40	22.40	38
Apr 04 2024	22.80	-1.40	-5.79%	22.80	22.80	22.80	30
Apr 03 2024	24.20	0.00	0.00%	24.20	24.20	24.20	0.00
Apr 02 2024	24.20	-0.80	-3.20%	24.60	24.60	24.20	500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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