Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viant Technology Inc (NQ: DSP )

9.510 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.210 4.350 4.170 4.210 40,641 +0.02(+0.48%)
Sep 29, 2022 4.180 4.230 4.120 4.190 81,849 -0.03(-0.71%)
Sep 28, 2022 4.180 4.290 4.175 4.220 57,427 +0.04(+0.96%)
Sep 27, 2022 4.230 4.295 4.125 4.180 101,540 +0.00(+0.00%)
Sep 26, 2022 4.200 4.260 4.150 4.180 83,682 -0.05(-1.18%)
Sep 23, 2022 4.260 4.300 4.090 4.230 72,576 -0.07(-1.63%)
Sep 22, 2022 4.310 4.400 4.140 4.300 67,703 -0.06(-1.38%)
Sep 21, 2022 4.390 4.450 4.325 4.360 56,976 +0.00(+0.00%)
Sep 20, 2022 4.420 4.440 4.240 4.360 58,376 -0.05(-1.13%)
Sep 19, 2022 4.390 4.460 4.340 4.410 42,127 +0.03(+0.68%)
Sep 16, 2022 4.250 4.490 4.200 4.380 152,339 -0.12(-2.67%)
Sep 15, 2022 4.560 4.687 4.320 4.500 154,135 -0.12(-2.60%)
Sep 14, 2022 4.700 4.705 4.540 4.620 57,847 -0.05(-1.07%)
Sep 13, 2022 4.650 4.796 4.590 4.670 41,222 -0.15(-3.11%)
Sep 12, 2022 4.860 4.942 4.800 4.820 38,903 -0.04(-0.82%)
Sep 09, 2022 4.860 5.010 4.820 4.860 41,050 +0.05(+1.04%)
Sep 08, 2022 4.740 4.820 4.670 4.810 24,155 +0.05(+1.05%)
Sep 07, 2022 4.580 4.800 4.580 4.760 33,801 +0.15(+3.25%)
Sep 06, 2022 4.570 4.790 4.512 4.610 48,316 +0.03(+0.66%)
Sep 02, 2022 4.580 4.660 4.481 4.580 49,452 +0.02(+0.44%)
Sep 01, 2022 4.440 4.720 4.410 4.560 72,929 +0.04(+0.88%)
Aug 31, 2022 4.550 4.570 4.500 4.520 29,062 -0.01(-0.22%)
Aug 30, 2022 4.690 4.690 4.460 4.530 63,180 -0.13(-2.79%)
Aug 29, 2022 4.660 4.810 4.640 4.660 44,964 -0.02(-0.43%)
Aug 26, 2022 4.800 4.820 4.610 4.680 60,720 -0.14(-2.90%)
Aug 25, 2022 4.750 4.870 4.730 4.820 39,146 +0.10(+2.12%)
Aug 24, 2022 4.620 4.790 4.600 4.720 52,703 +0.10(+2.16%)
Aug 23, 2022 4.670 4.790 4.610 4.620 63,936 -0.09(-1.91%)
Aug 22, 2022 4.750 4.780 4.610 4.710 84,177 -0.08(-1.67%)
Aug 19, 2022 4.950 5.000 4.760 4.790 136,825 -0.25(-4.96%)
Aug 18, 2022 5.160 5.210 4.980 5.040 46,474 -0.16(-3.08%)
Aug 17, 2022 5.350 5.420 5.110 5.200 43,954 -0.18(-3.35%)
Aug 16, 2022 5.480 5.480 5.290 5.380 49,337 -0.10(-1.82%)
Aug 15, 2022 5.450 5.620 5.410 5.480 29,815 +0.03(+0.55%)
Aug 12, 2022 5.440 5.589 5.330 5.450 83,668 -0.02(-0.37%)
Aug 11, 2022 5.640 5.790 5.400 5.470 129,181 -0.02(-0.36%)
Aug 10, 2022 5.790 5.960 5.480 5.490 190,337 -0.14(-2.49%)
Aug 09, 2022 5.700 5.710 5.260 5.630 104,147 -0.15(-2.60%)
Aug 08, 2022 5.400 5.990 5.400 5.780 183,836 +0.41(+7.64%)
Aug 05, 2022 5.330 5.440 5.220 5.370 99,954 +0.05(+0.94%)
Aug 04, 2022 5.200 5.470 5.200 5.320 65,214 +0.11(+2.11%)
Aug 03, 2022 5.060 5.320 4.920 5.210 126,725 +0.25(+5.04%)
Aug 02, 2022 5.120 5.230 4.940 4.960 95,341 -0.21(-4.06%)
Aug 01, 2022 4.950 5.260 4.830 5.170 172,535 +0.20(+4.02%)
Jul 29, 2022 4.970 5.040 4.860 4.970 76,545 -0.05(-1.00%)
Jul 28, 2022 5.140 5.190 4.880 5.020 51,607 -0.16(-3.09%)
Jul 27, 2022 4.940 5.270 4.920 5.180 92,077 +0.30(+6.15%)
Jul 26, 2022 4.800 5.030 4.720 4.880 162,855 -0.03(-0.61%)
Jul 25, 2022 5.020 5.080 4.835 4.910 47,954 -0.15(-2.96%)
Jul 22, 2022 5.230 5.390 4.980 5.060 56,943 -0.23(-4.35%)
Jul 21, 2022 5.330 5.390 5.170 5.290 29,249 -0.09(-1.67%)
Jul 20, 2022 5.270 5.520 5.270 5.380 111,162 +0.15(+2.87%)
Jul 19, 2022 5.220 5.260 5.100 5.230 67,628 +0.09(+1.75%)
Jul 18, 2022 5.340 5.400 5.140 5.140 24,774 -0.05(-0.96%)
Jul 15, 2022 5.150 5.220 5.020 5.190 53,568 +0.17(+3.39%)
Jul 14, 2022 5.050 5.140 4.900 5.020 56,944 -0.15(-2.90%)
Jul 13, 2022 5.030 5.385 4.880 5.170 73,603 +0.02(+0.39%)
Jul 12, 2022 5.080 5.260 5.000 5.150 50,998 +0.12(+2.39%)
Jul 11, 2022 5.170 5.170 5.010 5.030 62,929 -0.23(-4.37%)
Jul 08, 2022 5.220 5.450 5.120 5.260 48,929 +0.01(+0.19%)
Jul 07, 2022 5.150 5.280 5.130 5.250 72,831 +0.16(+3.14%)
Jul 06, 2022 5.220 5.220 4.920 5.090 143,456 -0.10(-1.93%)
Jul 05, 2022 4.980 5.200 4.910 5.190 106,496 +0.11(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.