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

Viant Technology Inc (NQ: DSP )

9.720 +0.330 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 9.400 9.785 9.260 9.720 141,349 +0.33(+3.51%)
May 15, 2024 9.240 9.460 9.170 9.390 105,087 +0.22(+2.40%)
May 14, 2024 8.870 9.198 8.850 9.170 117,290 +0.29(+3.27%)
May 13, 2024 8.690 8.920 8.640 8.880 135,449 +0.18(+2.07%)
May 10, 2024 8.770 8.775 8.620 8.700 144,460 -0.07(-0.80%)
May 09, 2024 8.700 8.770 8.650 8.770 103,356 +0.04(+0.46%)
May 08, 2024 8.740 8.810 8.620 8.730 122,830 -0.03(-0.34%)
May 07, 2024 8.570 8.800 8.400 8.760 142,832 +0.20(+2.34%)
May 06, 2024 8.500 8.570 8.290 8.560 171,381 +0.16(+1.90%)
May 03, 2024 8.350 8.500 8.180 8.400 274,696 +0.27(+3.32%)
May 02, 2024 8.100 8.330 7.770 8.130 300,856 +0.00(+0.00%)
May 01, 2024 9.660 9.740 7.850 8.130 516,806 -0.66(-7.51%)
Apr 30, 2024 8.480 8.860 8.381 8.790 308,280 +0.34(+4.02%)
Apr 29, 2024 8.500 8.900 8.400 8.450 215,180 +0.12(+1.44%)
Apr 26, 2024 8.390 8.430 8.200 8.330 153,322 +0.03(+0.36%)
Apr 25, 2024 8.380 8.380 8.200 8.300 152,801 -0.26(-3.04%)
Apr 24, 2024 8.970 9.030 8.450 8.560 187,243 -0.48(-5.31%)
Apr 23, 2024 8.760 9.190 8.760 9.040 153,919 +0.31(+3.55%)
Apr 22, 2024 8.370 8.855 8.370 8.730 110,583 +0.23(+2.71%)
Apr 19, 2024 8.640 8.970 8.250 8.500 264,056 -0.27(-3.08%)
Apr 18, 2024 8.990 9.055 8.720 8.770 189,935 -0.23(-2.56%)
Apr 17, 2024 8.990 9.200 8.930 9.000 115,794 +0.14(+1.58%)
Apr 16, 2024 8.770 8.925 8.610 8.860 151,775 +0.03(+0.34%)
Apr 15, 2024 9.100 9.175 8.700 8.830 198,605 -0.33(-3.60%)
Apr 12, 2024 9.440 9.650 9.120 9.160 88,641 -0.34(-3.58%)
Apr 11, 2024 9.500 9.730 9.410 9.500 120,294 -0.12(-1.20%)
Apr 10, 2024 9.750 10.00 9.600 9.615 110,929 -0.38(-3.75%)
Apr 09, 2024 10.30 10.43 9.791 9.990 161,772 -0.30(-2.92%)
Apr 08, 2024 10.27 10.57 10.15 10.29 310,042 -0.71(-6.45%)
Apr 05, 2024 10.88 11.06 10.67 11.00 162,224 +0.08(+0.73%)
Apr 04, 2024 11.25 11.63 10.89 10.92 292,884 -0.17(-1.53%)
Apr 03, 2024 10.32 11.15 10.32 11.09 198,645 +0.69(+6.63%)
Apr 02, 2024 10.30 10.56 10.25 10.40 167,298 -0.40(-3.70%)
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.