Stockscreener 앱 받기
16.84
1.86%
-0.32
시간 외 거래:
16.93
0.09
+0.53%
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $17.23 | $16.75 | $0.48 | 2,981,459.0 | -1.86% |
| 2024-09-27 | $17.49 | $17.02 | $0.47 | 2,395,903.0 | -0.58% |
| 2024-09-26 | $17.27 | $16.81 | $0.46 | 2,262,915.0 | +2.31% |
| 2024-09-25 | $17.52 | $16.87 | $0.65 | 1,537,724.0 | -4.04% |
| 2024-09-24 | $17.60 | $17.25 | $0.35 | 2,189,057.0 | +1.44% |
| 2024-09-23 | $17.33 | $16.88 | $0.45 | 1,795,021.0 | +0.81% |
| 2024-09-20 | $17.30 | $16.96 | $0.337 | 3,436,034.0 | -0.23% |
| 2024-09-19 | $17.73 | $17.12 | $0.61 | 2,862,355.0 | -0.35% |
| 2024-09-18 | $17.86 | $17.10 | $0.76 | 2,476,390.0 | +0.76% |
| 2024-09-17 | $17.57 | $17.09 | $0.485 | 3,144,553.0 | +0.41% |
| 2024-09-16 | $17.63 | $16.93 | $0.695 | 3,926,016.0 | -1.89% |
| 2024-09-13 | $17.68 | $17.22 | $0.455 | 4,326,397.0 | -0.34% |
| 2024-09-12 | $18.16 | $17.23 | $0.925 | 4,175,514.0 | -2.56% |
| 2024-09-11 | $17.98 | $17.55 | $0.43 | 2,662,001.0 | +0.62% |
| 2024-09-10 | $18.14 | $17.49 | $0.65 | 1,780,054.0 | -0.94% |
| 2024-09-09 | $18.24 | $17.80 | $0.44 | 2,540,080.0 | -0.66% |
| 2024-09-06 | $19.23 | $18.06 | $1.17 | 1,460,587.0 | -5.08% |
| 2024-09-05 | $19.41 | $19.02 | $0.3875 | 781,251.0 | -1.09% |
| 2024-09-04 | $19.60 | $19.19 | $0.408 | 721,565.0 | -0.36% |
Doubleverify Holdings Inc 주식 (DV) 연도별 가격 이력
이 심층 분석에서는 Doubleverify Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Doubleverify Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Doubleverify Holdings Inc 주식 (DV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $19.81 | $16.75 | $3.06 | 51,393,809.0 | -14.52% |
| 2024-08 | $21.60 | $18.15 | $3.45 | 44,013,930.0 | -6.72% |
| 2024-07 | $21.89 | $19.28 | $2.61 | 53,689,435.0 | +8.47% |
| 2024-06 | $19.53 | $17.50 | $2.03 | 50,358,800.0 | +6.98% |
| 2024-05 | $31.11 | $17.74 | $13.37 | 88,775,161.0 | -37.88% |
| 2024-04 | $35.55 | $29.23 | $6.32 | 36,487,044.0 | -16.67% |
| 2024-03 | $35.57 | $29.22 | $6.35 | 46,682,038.0 | +13.82% |
| 2024-02 | $43.00 | $30.78 | $12.22 | 38,626,990.0 | -22.79% |
| 2024-01 | $41.83 | $33.88 | $7.95 | 28,449,558.0 | +8.78% |
Doubleverify Holdings Inc 주식 (DV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.00 | $32.29 | $5.71 | 27,463,577.0 | +10.78% |
| 2023-11 | $33.22 | $26.99 | $6.23 | 50,934,409.0 | +19.30% |
| 2023-10 | $29.21 | $26.23 | $2.98 | 22,816,507.0 | -0.43% |
| 2023-09 | $33.98 | $27.15 | $6.83 | 38,366,880.0 | -17.33% |
| 2023-08 | $37.57 | $31.51 | $6.06 | 54,618,503.0 | -19.69% |
| 2023-07 | $42.51 | $38.00 | $4.51 | 23,415,058.0 | +8.17% |
| 2023-06 | $39.87 | $33.69 | $6.18 | 29,224,864.0 | +11.61% |
| 2023-05 | $34.95 | $26.49 | $8.46 | 34,563,207.0 | +18.52% |
| 2023-04 | $31.31 | $28.85 | $2.46 | 17,818,124.0 | -2.42% |
| 2023-03 | $30.37 | $23.42 | $6.95 | 41,277,225.0 | +14.77% |
| 2023-02 | $28.89 | $25.59 | $3.30 | 19,825,453.0 | -3.38% |
| 2023-01 | $28.45 | $20.38 | $8.07 | 42,433,740.0 | +23.82% |
Doubleverify Holdings Inc 주식 (DV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.72 | $21.29 | $6.43 | 13,269,922.0 | -16.18% |
| 2022-11 | $30.00 | $23.20 | $6.80 | 32,728,972.0 | -10.37% |
| 2022-10 | $32.43 | $25.68 | $6.75 | 27,234,313.0 | +6.87% |
| 2022-09 | $29.92 | $24.97 | $4.95 | 27,709,858.0 | +5.80% |
| 2022-08 | $27.97 | $22.00 | $5.97 | 21,721,912.0 | +12.73% |
| 2022-07 | $25.08 | $21.61 | $3.47 | 10,742,325.0 | +1.15% |
| 2022-06 | $24.70 | $20.28 | $4.42 | 15,191,661.0 | +1.89% |
| 2022-05 | $23.68 | $17.22 | $6.46 | 20,497,579.0 | +2.30% |
| 2022-04 | $27.05 | $21.27 | $5.78 | 9,987,221.0 | -13.59% |
| 2022-03 | $28.88 | $19.95 | $8.93 | 20,591,876.0 | -8.97% |
| 2022-02 | $29.60 | $22.52 | $7.08 | 13,201,393.0 | -0.04% |
| 2022-01 | $33.61 | $21.94 | $11.67 | 16,645,883.0 | -16.89% |
0.32%
1.13%
자본화:
|
볼륨(24시간):