Digimarc Corporation (3J0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729887960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729801560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729715160 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729628760 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729542360 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729283160 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729196760 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729110360 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729023960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1728937560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1728678360 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1728591960 | 25.6 | 0.4 | 1.59 | 25.6 | 25.6 | 25.6 | 53 |
| 1728505560 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1728419160 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1728332760 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1728073560 | 25.2 | 1.4 | 5.88 | 25.2 | 25.2 | 25.2 | 216 |
| 1727987220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727900820 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727814420 | 23.8 | -0.2 | -0.83 | 23.8 | 23.8 | 23.8 | 40 |
| 1727727960 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1727468760 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1727382360 | 24 | -2.6 | -9.77 | 24 | 24 | 24 | 200 |
| 1727247600 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1727161200 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1727074800 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1726815600 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
