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

Viant Technology Inc (NQ: DSP )

9.460 -0.170 (-1.77%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 6, 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 29, 2023 5.450 5.620 5.450 5.600 39,217 +0.18(+3.32%)
Sep 28, 2023 5.190 5.630 5.150 5.420 90,936 +0.22(+4.33%)
Sep 27, 2023 5.150 5.269 5.060 5.195 254,425 +0.08(+1.46%)
Sep 26, 2023 5.340 5.353 5.080 5.120 47,235 -0.22(-4.12%)
Sep 25, 2023 5.320 5.385 5.310 5.340 32,410 +0.00(+0.00%)
Sep 22, 2023 5.480 5.510 5.330 5.340 57,642 -0.17(-3.09%)
Sep 21, 2023 5.640 5.640 5.480 5.510 30,740 -0.16(-2.82%)
Sep 20, 2023 5.690 5.850 5.600 5.670 43,306 +0.02(+0.35%)
Sep 19, 2023 5.500 5.700 5.500 5.650 26,280 +0.14(+2.54%)
Sep 18, 2023 5.550 5.850 5.410 5.510 81,693 -0.05(-0.90%)
Sep 15, 2023 5.720 5.720 5.540 5.560 100,267 -0.19(-3.30%)
Sep 14, 2023 5.800 6.005 5.680 5.750 90,985 -0.07(-1.20%)
Sep 13, 2023 6.060 6.154 5.750 5.820 98,184 -0.32(-5.21%)
Sep 12, 2023 6.240 6.360 6.110 6.140 36,108 -0.21(-3.31%)
Sep 11, 2023 6.560 6.720 6.160 6.350 108,092 -0.29(-4.37%)
Sep 08, 2023 6.680 6.802 6.475 6.640 72,766 -0.05(-0.75%)
Sep 07, 2023 6.830 6.830 6.500 6.690 174,594 -0.16(-2.34%)
Sep 06, 2023 6.540 6.880 6.360 6.850 78,334 +0.31(+4.74%)
Sep 05, 2023 6.750 6.750 6.492 6.540 76,018 -0.18(-2.68%)
Sep 01, 2023 6.340 6.730 6.170 6.720 95,944 +0.45(+7.18%)
Aug 31, 2023 6.370 6.390 6.060 6.270 48,506 -0.10(-1.57%)
Aug 30, 2023 6.320 6.520 6.310 6.370 69,826 +0.05(+0.79%)
Aug 29, 2023 6.350 6.470 6.260 6.320 97,414 -0.03(-0.47%)
Aug 28, 2023 6.420 6.450 6.170 6.350 69,436 -0.05(-0.78%)
Aug 25, 2023 6.270 6.610 6.260 6.400 50,544 -0.00(-0.08%)
Aug 24, 2023 7.210 7.210 6.370 6.405 187,905 -0.67(-9.53%)
Aug 23, 2023 6.410 7.210 6.410 7.080 238,660 +0.72(+11.32%)
Aug 22, 2023 6.000 6.417 6.000 6.360 195,236 +0.39(+6.53%)
Aug 21, 2023 5.990 6.100 5.840 5.970 165,204 -0.02(-0.33%)
Aug 18, 2023 5.850 6.000 5.800 5.990 64,980 +0.08(+1.35%)
Aug 17, 2023 5.940 6.000 5.840 5.910 81,120 -0.07(-1.17%)
Aug 16, 2023 6.160 6.360 5.960 5.980 158,226 -0.15(-2.53%)
Aug 15, 2023 6.200 6.400 6.080 6.135 218,853 -0.07(-1.05%)
Aug 14, 2023 6.190 6.390 6.020 6.200 254,550 +0.19(+3.16%)
Aug 11, 2023 5.860 6.100 5.860 6.010 147,672 +0.10(+1.69%)
Aug 10, 2023 5.610 6.125 5.610 5.910 287,581 +0.29(+5.16%)
Aug 09, 2023 6.050 6.240 5.540 5.620 626,394 -0.27(-4.58%)
Aug 08, 2023 5.580 6.050 5.060 5.890 1,757,444 +1.31(+28.60%)
Aug 07, 2023 4.650 4.700 4.510 4.580 120,314 -0.07(-1.51%)
Aug 04, 2023 4.670 4.750 4.610 4.650 27,925 +0.00(+0.00%)
Aug 03, 2023 4.610 4.720 4.607 4.650 72,659 -0.08(-1.69%)
Aug 02, 2023 4.670 4.770 4.590 4.730 107,094 +0.06(+1.28%)
Aug 01, 2023 4.850 4.850 4.640 4.670 49,212 -0.17(-3.51%)
Jul 31, 2023 4.760 4.990 4.730 4.840 100,088 +0.14(+2.98%)
Jul 28, 2023 4.650 4.840 4.645 4.700 159,199 +0.06(+1.29%)
Jul 27, 2023 4.740 4.850 4.580 4.640 100,152 -0.10(-2.11%)
Jul 26, 2023 4.720 4.880 4.636 4.740 39,855 +0.02(+0.42%)
Jul 25, 2023 4.600 4.800 4.504 4.720 45,653 +0.12(+2.61%)
Jul 24, 2023 4.450 4.720 4.360 4.600 98,838 +0.15(+3.37%)
Jul 21, 2023 4.710 4.710 4.430 4.450 124,892 -0.24(-5.12%)
Jul 20, 2023 4.780 4.800 4.610 4.690 69,120 -0.08(-1.68%)
Jul 19, 2023 4.880 4.930 4.660 4.770 71,715 -0.10(-2.05%)
Jul 18, 2023 4.770 4.960 4.675 4.870 88,125 +0.08(+1.67%)
Jul 17, 2023 4.690 4.930 4.690 4.790 130,005 +0.10(+2.13%)
Jul 14, 2023 4.780 4.890 4.680 4.690 63,396 -0.09(-1.88%)
Jul 13, 2023 4.780 4.900 4.670 4.780 189,021 +0.03(+0.63%)
Jul 12, 2023 4.660 4.840 4.610 4.750 87,906 +0.09(+1.93%)
Jul 11, 2023 4.450 4.670 4.350 4.660 565,730 +0.22(+4.95%)
Jul 10, 2023 4.450 4.545 4.380 4.440 207,414 +0.01(+0.23%)
Jul 07, 2023 4.310 4.590 4.310 4.430 122,674 +0.11(+2.55%)
Jul 06, 2023 4.491 4.500 4.275 4.320 101,320 -0.16(-3.57%)
Jul 05, 2023 4.490 4.670 4.350 4.480 77,087 -0.09(-1.97%)
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.