DoubleVerify Holdings

DV
🏛️ usa →
11.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.12 14.12 14.12 14.12 8.3K
09:31 14.12 14.12 14.12 14.12 0.4K
09:32 14.07 14.07 14.07 14.07 0.2K
09:33 14.07 14.07 14.07 14.07 0.7K
09:34 14.11 14.11 14.11 14.11 0.1K
09:35 14.05 14.05 14.05 14.05 0.8K
09:36 14.09 14.09 14.09 14.09 0.2K
09:37 14.06 14.06 14.05 14.05 3.2K
09:38 14.05 14.05 14.05 14.05 1.4K
09:39 14.05 14.05 14.05 14.05 0.8K
09:42 14.01 14.03 14.01 14.03 0.7K
09:43 14.01 14.01 13.99 14.00 2.0K
09:44 14.00 14.00 14.00 14.00 0.8K
09:46 13.98 14.00 13.98 14.00 0.9K
09:48 14.00 14.00 14.00 14.00 1.3K
09:49 14.00 14.00 14.00 14.00 0.1K
09:50 13.98 13.98 13.98 13.98 2.8K
09:51 13.97 13.97 13.97 13.97 0.3K
09:52 13.98 13.98 13.98 13.98 1.9K
09:55 14.00 14.00 13.98 13.98 4.7K
09:56 13.97 13.97 13.97 13.97 2.4K
09:57 13.95 13.95 13.95 13.95 0.3K
09:58 13.93 13.93 13.93 13.93 2.2K
09:59 13.92 13.94 13.92 13.94 3.7K
10:00 13.95 13.95 13.94 13.94 2.4K
10:02 13.94 13.94 13.94 13.94 0.7K
10:04 13.94 13.94 13.94 13.94 0.3K
10:05 13.95 13.95 13.94 13.94 1.1K
10:06 13.96 13.96 13.96 13.96 1.9K
10:07 13.96 13.96 13.96 13.96 1.1K
10:08 13.96 13.96 13.96 13.96 2.8K
10:10 13.96 13.97 13.96 13.97 2.5K
10:11 13.97 13.97 13.97 13.97 0.5K
10:12 13.97 13.98 13.97 13.98 1.5K
10:13 13.98 13.99 13.98 13.99 0.9K
10:14 13.99 14.01 13.99 14.01 2.4K
10:15 14.00 14.00 14.00 14.00 1.9K
10:16 14.01 14.01 14.00 14.00 2.9K
10:17 14.00 14.00 14.00 14.00 1.2K
10:19 14.01 14.01 14.01 14.01 0.7K
10:20 14.01 14.02 14.01 14.02 1.9K
10:21 14.03 14.03 14.03 14.03 0.9K
10:22 14.04 14.04 14.03 14.04 1.0K
10:23 14.04 14.04 14.03 14.04 1.3K
10:24 14.04 14.04 14.03 14.03 2.4K
10:25 14.03 14.03 14.03 14.03 0.5K
10:26 14.03 14.03 14.03 14.03 0.7K
10:27 14.03 14.03 14.03 14.03 1.6K
10:28 14.03 14.03 14.03 14.03 2.2K
10:30 14.02 14.02 14.02 14.02 1.2K
10:31 14.03 14.04 14.03 14.04 1.0K
10:33 14.04 14.04 14.04 14.04 1.7K
10:34 14.04 14.04 14.04 14.04 2.2K
10:35 14.07 14.07 14.07 14.07 0.7K
10:36 14.07 14.07 14.06 14.06 2.4K
10:38 14.06 14.06 14.06 14.06 0.6K
10:39 14.06 14.08 14.06 14.08 3.6K
10:41 14.06 14.06 14.06 14.06 3.4K
10:42 14.04 14.04 14.03 14.03 1.0K
10:45 14.04 14.04 14.04 14.04 1.6K
10:46 14.05 14.05 14.05 14.05 2.0K
10:47 14.05 14.05 14.05 14.05 1.7K
10:48 14.06 14.06 14.06 14.06 1.3K
10:49 14.07 14.07 14.06 14.06 2.0K
10:50 14.06 14.06 14.05 14.05 1.1K
10:51 14.05 14.05 14.05 14.05 2.7K
10:52 14.04 14.04 14.04 14.04 1.0K
10:54 14.05 14.05 14.05 14.05 0.4K
10:55 14.05 14.05 14.04 14.04 2.1K
10:56 14.05 14.06 14.05 14.06 4.4K
10:57 14.05 14.05 14.05 14.05 1.6K
10:58 14.04 14.05 14.04 14.05 0.5K
10:59 14.05 14.05 14.04 14.04 2.1K
11:00 14.03 14.03 14.03 14.03 1.9K
11:01 14.05 14.06 14.05 14.06 1.8K
11:03 14.06 14.06 14.06 14.06 1.4K
11:04 14.06 14.06 14.05 14.05 1.7K
11:07 14.06 14.08 14.06 14.08 2.6K
11:08 14.08 14.08 14.08 14.08 0.7K
11:10 14.07 14.07 14.07 14.07 3.4K
11:11 14.07 14.08 14.07 14.08 2.6K
11:12 14.08 14.08 14.08 14.08 3.3K
11:13 14.08 14.08 14.08 14.08 0.5K
11:15 14.08 14.08 14.08 14.08 3.2K
11:19 14.10 14.10 14.09 14.09 1.1K
11:20 14.10 14.10 14.10 14.10 0.6K
11:21 14.10 14.11 14.10 14.11 0.9K
11:22 14.11 14.11 14.11 14.11 0.7K
11:23 14.11 14.11 14.11 14.11 0.5K
11:24 14.11 14.12 14.11 14.12 3.4K
11:25 14.11 14.11 14.11 14.11 0.2K
11:26 14.12 14.12 14.12 14.12 0.6K
11:27 14.12 14.13 14.12 14.12 6.4K
11:28 14.13 14.13 14.12 14.12 5.7K
11:32 14.11 14.11 14.11 14.11 3.3K
11:36 14.10 14.10 14.10 14.10 3.7K
11:37 14.11 14.11 14.11 14.11 0.3K
11:38 14.09 14.09 14.09 14.09 6.1K
11:39 14.09 14.09 14.09 14.09 0.6K
11:41 14.08 14.08 14.07 14.07 1.5K
11:42 14.08 14.10 14.08 14.10 8.0K
11:43 14.10 14.10 14.10 14.10 1.1K
11:44 14.10 14.11 14.10 14.11 3.7K
11:45 14.11 14.11 14.10 14.10 3.5K
11:46 14.11 14.11 14.11 14.11 0.4K
11:48 14.11 14.11 14.11 14.11 1.7K
11:50 14.13 14.13 14.13 14.13 0.7K
11:52 14.13 14.13 14.13 14.13 0.2K
11:53 14.13 14.13 14.12 14.12 1.6K
11:54 14.12 14.12 14.12 14.12 1.1K
11:56 14.14 14.14 14.14 14.14 3.8K
11:57 14.13 14.13 14.13 14.13 1.0K
11:59 14.12 14.12 14.12 14.11 4.0K
12:00 14.11 14.12 14.11 14.12 0.8K
12:01 14.12 14.12 14.12 14.12 0.9K
12:03 14.12 14.12 14.12 14.12 0.1K
12:04 14.12 14.12 14.12 14.12 0.9K
12:05 14.11 14.11 14.11 14.11 0.5K
12:06 14.11 14.12 14.11 14.11 1.8K
12:07 14.11 14.11 14.11 14.11 4.1K
12:08 14.10 14.10 14.10 14.10 1.0K
12:10 14.11 14.11 14.11 14.11 7.2K
12:11 14.11 14.11 14.10 14.11 1.2K
12:12 14.11 14.12 14.11 14.12 4.8K
12:13 14.13 14.13 14.13 14.13 0.8K
12:16 14.13 14.13 14.13 14.13 0.3K
12:17 14.13 14.13 14.13 14.13 1.5K
12:18 14.13 14.14 14.13 14.14 4.0K
12:19 14.13 14.13 14.13 14.13 3.0K
12:21 14.12 14.12 14.12 14.12 0.5K
12:23 14.12 14.12 14.12 14.12 2.0K
12:24 14.12 14.12 14.12 14.12 0.8K
12:25 14.11 14.11 14.11 14.11 0.5K
12:26 14.12 14.13 14.12 14.13 3.3K
12:27 14.14 14.14 14.13 14.13 4.0K
12:29 14.14 14.14 14.13 14.13 5.1K
12:30 14.13 14.13 14.12 14.12 1.0K
12:31 14.12 14.12 14.12 14.12 0.3K
12:32 14.13 14.13 14.13 14.13 0.9K
12:33 14.12 14.12 14.12 14.12 0.1K
12:34 14.13 14.13 14.13 14.13 1.5K
12:35 14.13 14.13 14.13 14.13 0.5K
12:36 14.12 14.12 14.12 14.12 3.1K
12:37 14.14 14.14 14.14 14.14 1.1K
12:38 14.14 14.15 14.14 14.15 0.9K
12:39 14.15 14.15 14.14 14.14 2.1K
12:40 14.14 14.14 14.14 14.14 0.9K
12:41 14.14 14.15 14.14 14.15 3.0K
12:42 14.15 14.15 14.15 14.15 0.3K
12:43 14.15 14.16 14.15 14.16 4.5K
12:44 14.15 14.16 14.15 14.15 10.7K
12:45 14.15 14.15 14.13 14.13 2.9K
12:46 14.13 14.13 14.12 14.13 1.4K
12:47 14.15 14.15 14.15 14.15 4.3K
12:48 14.15 14.16 14.15 14.16 1.6K
12:49 14.14 14.14 14.14 14.14 4.2K
12:50 14.12 14.13 14.12 14.13 1.9K
12:51 14.13 14.13 14.12 14.12 0.8K
12:52 14.12 14.12 14.12 14.12 1.7K
12:53 14.12 14.13 14.12 14.13 0.9K
12:54 14.13 14.13 14.12 14.13 1.4K
12:55 14.13 14.13 14.13 14.13 2.8K
12:56 14.14 14.14 14.14 14.14 2.8K
12:57 14.14 14.14 14.14 14.14 1.5K
12:59 14.14 14.14 14.14 14.14 0.3K
13:00 14.13 14.14 14.13 14.14 2.5K
13:01 14.15 14.15 14.15 14.15 0.2K
13:02 14.14 14.15 14.14 14.15 1.4K
13:03 14.15 14.16 14.15 14.16 2.3K
13:04 14.16 14.16 14.16 14.16 0.5K
13:05 14.16 14.16 14.16 14.16 0.3K
13:06 14.16 14.16 14.16 14.16 1.0K
13:07 14.16 14.16 14.16 14.16 0.6K
13:08 14.16 14.17 14.16 14.17 3.5K
13:09 14.18 14.18 14.17 14.17 9.7K
13:10 14.17 14.17 14.17 14.17 0.7K
13:11 14.17 14.17 14.17 14.17 0.3K
13:12 14.17 14.17 14.17 14.17 0.3K
13:13 14.17 14.17 14.17 14.17 1.2K
13:14 14.16 14.17 14.16 14.17 0.9K
13:15 14.17 14.17 14.17 14.17 1.0K
13:16 14.16 14.17 14.16 14.17 7.5K
13:17 14.17 14.17 14.16 14.16 4.4K
13:18 14.15 14.16 14.15 14.16 1.7K
13:20 14.16 14.16 14.16 14.16 1.5K
13:21 14.16 14.16 14.16 14.16 0.4K
13:22 14.16 14.17 14.16 14.17 6.3K
13:23 14.17 14.17 14.17 14.17 1.8K
13:25 14.17 14.17 14.17 14.17 1.2K
13:26 14.17 14.17 14.17 14.17 0.4K
13:27 14.17 14.17 14.16 14.17 1.2K
13:28 14.17 14.17 14.17 14.17 1.2K
13:29 14.17 14.17 14.17 14.17 1.1K
13:30 14.17 14.18 14.17 14.17 5.5K
13:31 14.17 14.17 14.17 14.17 0.3K
13:32 14.17 14.17 14.14 14.14 8.4K
13:33 14.15 14.15 14.15 14.15 0.3K
13:34 14.14 14.15 14.14 14.15 1.3K
13:35 14.15 14.17 14.14 14.17 6.2K
13:36 14.18 14.18 14.18 14.18 2.3K
13:37 14.19 14.19 14.18 14.18 3.3K
13:40 14.18 14.18 14.18 14.18 0.8K
13:41 14.18 14.18 14.18 14.18 0.4K
13:42 14.18 14.18 14.18 14.18 2.9K
13:43 14.19 14.19 14.19 14.19 0.9K
13:44 14.19 14.19 14.19 14.19 1.0K
13:45 14.19 14.19 14.19 14.19 1.4K
13:46 14.19 14.19 14.19 14.19 3.3K
13:47 14.19 14.19 14.19 14.19 0.9K
13:48 14.19 14.19 14.18 14.19 1.3K
13:49 14.19 14.19 14.19 14.19 2.3K
13:50 14.19 14.19 14.17 14.17 11.3K
13:51 14.17 14.17 14.16 14.16 2.4K
13:53 14.16 14.16 14.16 14.16 1.5K
13:54 14.16 14.17 14.16 14.16 5.6K
13:55 14.17 14.17 14.17 14.17 1.4K
13:56 14.17 14.17 14.17 14.17 1.0K
13:57 14.17 14.17 14.17 14.17 0.6K
13:58 14.17 14.17 14.17 14.17 1.1K
13:59 14.17 14.17 14.17 14.17 0.8K
14:00 14.17 14.17 14.17 14.17 5.0K
14:01 14.17 14.17 14.17 14.17 1.2K
14:02 14.17 14.17 14.17 14.17 0.9K
14:03 14.16 14.17 14.16 14.17 0.7K
14:04 14.17 14.17 14.15 14.15 5.5K
14:05 14.14 14.14 14.14 14.14 1.3K
14:06 14.14 14.14 14.13 14.13 0.9K
14:07 14.13 14.14 14.13 14.14 1.2K
14:08 14.14 14.14 14.14 14.14 1.7K
14:09 14.14 14.14 14.14 14.14 2.5K
14:10 14.14 14.14 14.14 14.14 0.4K
14:11 14.14 14.15 14.14 14.15 3.6K
14:12 14.15 14.15 14.15 14.15 7.1K
14:13 14.14 14.14 14.12 14.12 4.1K
14:14 14.11 14.11 14.11 14.11 8.7K
14:15 14.11 14.11 14.11 14.11 0.9K
14:16 14.10 14.10 14.10 14.10 1.6K
14:17 14.10 14.10 14.10 14.10 1.3K
14:18 14.10 14.10 14.10 14.10 1.4K
14:19 14.10 14.10 14.10 14.10 3.6K
14:20 14.11 14.11 14.11 14.11 0.3K
14:21 14.10 14.10 14.09 14.09 4.8K
14:22 14.09 14.11 14.09 14.10 5.3K
14:24 14.11 14.11 14.11 14.11 2.2K
14:25 14.11 14.11 14.11 14.11 0.3K
14:26 14.11 14.11 14.10 14.10 5.1K
14:27 14.10 14.10 14.10 14.10 1.3K
14:28 14.10 14.10 14.09 14.09 8.0K
14:29 14.08 14.08 14.07 14.07 7.3K
14:30 14.07 14.07 14.07 14.07 0.3K
14:31 14.07 14.07 14.07 14.07 1.2K
14:32 14.08 14.08 14.08 14.08 3.1K
14:33 14.08 14.09 14.08 14.09 2.8K
14:34 14.09 14.09 14.09 14.09 1.3K
14:35 14.08 14.08 14.08 14.08 1.1K
14:36 14.09 14.09 14.09 14.09 2.1K
14:37 14.09 14.09 14.09 14.09 1.0K
14:38 14.09 14.09 14.09 14.09 0.6K
14:39 14.09 14.09 14.09 14.09 4.2K
14:40 14.08 14.08 14.07 14.07 5.1K
14:41 14.07 14.07 14.07 14.07 1.4K
14:42 14.07 14.07 14.07 14.07 1.0K
14:43 14.07 14.07 14.07 14.07 4.4K
14:45 14.07 14.08 14.07 14.08 4.1K
14:46 14.07 14.07 14.07 14.07 1.6K
14:47 14.07 14.07 14.07 14.07 0.8K
14:48 14.07 14.07 14.07 14.07 2.5K
14:50 14.08 14.09 14.08 14.09 2.1K
14:51 14.09 14.09 14.09 14.09 0.3K
14:52 14.09 14.09 14.09 14.09 7.7K
14:53 14.09 14.09 14.09 14.09 1.0K
14:54 14.09 14.09 14.09 14.09 1.2K
14:55 14.09 14.09 14.09 14.09 0.7K
14:56 14.09 14.09 14.09 14.09 1.6K
14:57 14.08 14.09 14.08 14.09 1.1K
14:58 14.08 14.09 14.08 14.09 2.5K
14:59 14.09 14.09 14.09 14.09 0.3K
15:00 14.09 14.10 14.09 14.10 7.3K
15:01 14.10 14.10 14.09 14.09 6.7K
15:02 14.09 14.09 14.07 14.08 11.9K
15:03 14.08 14.08 14.08 14.08 1.8K
15:04 14.07 14.07 14.07 14.07 1.5K
15:05 14.07 14.07 14.07 14.07 3.1K
15:06 14.07 14.07 14.07 14.07 1.6K
15:07 14.07 14.07 14.07 14.07 0.5K
15:08 14.06 14.07 14.06 14.06 6.1K
15:09 14.06 14.06 14.06 14.06 1.2K
15:10 14.06 14.07 14.05 14.06 1.8K
15:11 14.06 14.06 14.06 14.06 2.6K
15:12 14.06 14.06 14.05 14.05 2.4K
15:13 14.06 14.07 14.06 14.07 4.9K
15:14 14.07 14.07 14.07 14.07 1.4K
15:15 14.07 14.08 14.07 14.08 5.6K
15:16 14.08 14.08 14.07 14.07 5.0K
15:17 14.07 14.08 14.07 14.07 11.3K
15:18 14.07 14.08 14.07 14.08 1.2K
15:19 14.09 14.09 14.08 14.08 5.4K
15:20 14.08 14.08 14.08 14.08 0.8K
15:21 14.08 14.08 14.08 14.08 0.4K
15:22 14.08 14.08 14.08 14.08 4.4K
15:23 14.09 14.09 14.09 14.09 2.5K
15:24 14.09 14.09 14.09 14.09 0.6K
15:25 14.09 14.10 14.09 14.10 6.4K
15:26 14.10 14.10 14.10 14.10 0.6K
15:27 14.10 14.10 14.09 14.09 0.3K
15:28 14.09 14.10 14.09 14.10 13.7K
15:29 14.10 14.10 14.09 14.09 1.4K
15:30 14.09 14.10 14.09 14.10 2.4K
15:31 14.10 14.10 14.10 14.10 0.7K
15:32 14.10 14.10 14.10 14.10 1.4K
15:33 14.10 14.11 14.10 14.11 5.3K
15:34 14.11 14.11 14.11 14.11 1.3K
15:35 14.11 14.14 14.11 14.14 9.0K
15:36 14.14 14.15 14.13 14.14 22.0K
15:37 14.14 14.14 14.14 14.14 2.0K
15:38 14.14 14.14 14.14 14.14 2.7K
15:39 14.14 14.15 14.14 14.15 10.4K
15:40 14.15 14.15 14.15 14.15 4.9K
15:41 14.15 14.15 14.15 14.15 12.7K
15:42 14.15 14.15 14.13 14.13 20.1K
15:43 14.13 14.13 14.12 14.13 2.7K
15:44 14.13 14.13 14.12 14.13 4.8K
15:45 14.13 14.13 14.13 14.13 4.9K
15:46 14.13 14.13 14.12 14.12 16.1K
15:47 14.13 14.13 14.12 14.12 3.7K
15:48 14.13 14.13 14.12 14.13 4.8K
15:49 14.13 14.13 14.10 14.11 30.6K
15:50 14.11 14.12 14.11 14.12 16.9K
15:51 14.12 14.13 14.12 14.13 9.8K
15:52 14.14 14.15 14.14 14.15 14.1K
15:53 14.15 14.15 14.15 14.15 9.9K
15:54 14.15 14.16 14.15 14.16 25.2K
15:55 14.16 14.16 14.12 14.14 37.9K
15:56 14.14 14.15 14.14 14.15 27.6K
15:57 14.15 14.15 14.14 14.14 22.0K
15:58 14.14 14.14 14.14 14.14 39.0K
15:59 14.14 14.14 14.12 14.12 336.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available