Skip to main content
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 (%)
Jul 30, 2021 17.46 18.26 16.94 17.29 385,804 +1.31(+8.20%)
Jul 29, 2021 16.21 16.37 15.76 15.98 221,970 -0.09(-0.56%)
Jul 28, 2021 15.33 16.16 14.87 16.07 362,185 +0.93(+6.14%)
Jul 27, 2021 15.45 15.68 14.46 15.14 388,077 -0.26(-1.69%)
Jul 26, 2021 17.44 17.44 15.25 15.40 482,683 -2.07(-11.85%)
Jul 23, 2021 18.85 18.95 17.42 17.47 333,371 -0.93(-5.05%)
Jul 22, 2021 17.75 18.83 17.55 18.40 850,587 +0.70(+3.95%)
Jul 21, 2021 16.92 17.85 16.60 17.70 404,987 +0.79(+4.67%)
Jul 20, 2021 17.00 17.30 16.11 16.91 720,226 -0.23(-1.34%)
Jul 19, 2021 16.76 17.37 16.76 17.14 591,101 -0.07(-0.41%)
Jul 16, 2021 18.69 18.71 16.99 17.21 341,586 -1.31(-7.07%)
Jul 15, 2021 19.36 19.88 17.86 18.52 267,889 -0.83(-4.29%)
Jul 14, 2021 20.51 21.71 19.27 19.35 365,009 -1.63(-7.77%)
Jul 13, 2021 22.00 22.14 20.15 20.98 460,182 -0.94(-4.29%)
Jul 12, 2021 23.16 23.16 21.30 21.92 200,468 -0.96(-4.20%)
Jul 09, 2021 22.78 23.31 22.19 22.88 208,714 +0.23(+1.02%)
Jul 08, 2021 24.28 24.28 21.87 22.65 403,165 -2.48(-9.87%)
Jul 07, 2021 27.39 27.39 25.02 25.13 192,170 -1.98(-7.30%)
Jul 06, 2021 27.82 27.88 26.66 27.11 157,667 -0.57(-2.06%)
Jul 02, 2021 28.35 28.78 27.42 27.68 189,449 -0.52(-1.84%)
Jul 01, 2021 30.10 30.81 28.11 28.20 135,127 -1.58(-5.31%)
Jun 30, 2021 29.69 30.08 28.65 29.78 119,568 +0.03(+0.10%)
Jun 29, 2021 30.29 30.29 29.29 29.75 118,163 -0.25(-0.83%)
Jun 28, 2021 30.15 31.13 29.88 30.00 157,228 +0.04(+0.13%)
Jun 25, 2021 29.54 31.74 29.25 29.96 838,588 +0.48(+1.63%)
Jun 24, 2021 29.82 29.82 28.87 29.48 472,336 -0.01(-0.03%)
Jun 23, 2021 29.00 29.97 28.89 29.49 145,298 +0.74(+2.57%)
Jun 22, 2021 28.46 29.11 27.28 28.75 182,526 +0.11(+0.38%)
Jun 21, 2021 29.34 30.34 28.32 28.64 321,974 -0.77(-2.62%)
Jun 18, 2021 28.70 29.72 28.57 29.41 248,090 +0.63(+2.19%)
Jun 17, 2021 28.14 30.10 28.03 28.78 174,242 +0.57(+2.02%)
Jun 16, 2021 28.69 29.40 27.61 28.21 113,439 -0.48(-1.67%)
Jun 15, 2021 30.60 30.84 28.25 28.69 247,814 -2.16(-7.00%)
Jun 14, 2021 29.38 31.47 29.21 30.85 288,951 +1.64(+5.61%)
Jun 11, 2021 28.68 29.75 28.06 29.21 171,275 +0.84(+2.96%)
Jun 10, 2021 28.72 30.36 28.05 28.37 198,951 -0.69(-2.37%)
Jun 09, 2021 34.91 34.91 28.76 29.06 535,349 -4.94(-14.53%)
Jun 08, 2021 33.21 36.46 33.21 34.00 623,855 +1.07(+3.25%)
Jun 07, 2021 31.83 33.08 30.92 32.93 292,500 +0.84(+2.62%)
Jun 04, 2021 33.25 34.33 31.70 32.09 561,477 -0.73(-2.22%)
Jun 03, 2021 33.38 34.67 32.01 32.82 434,244 -1.58(-4.59%)
Jun 02, 2021 31.38 34.89 31.07 34.40 1,152,300 +3.16(+10.12%)
Jun 01, 2021 29.39 32.28 29.31 31.24 446,866 +2.05(+7.02%)
May 28, 2021 28.50 29.61 28.50 29.19 325,412 +0.82(+2.89%)
May 27, 2021 26.09 28.59 25.10 28.37 322,200 +1.82(+6.85%)
May 26, 2021 26.46 27.46 25.81 26.55 311,766 +0.69(+2.67%)
May 25, 2021 22.70 26.04 22.70 25.86 431,947 +3.12(+13.72%)
May 24, 2021 21.86 22.87 20.59 22.74 384,906 +1.15(+5.33%)
May 21, 2021 23.40 23.40 21.40 21.59 468,962 -1.40(-6.09%)
May 20, 2021 24.50 26.10 22.85 22.99 517,425 -1.53(-6.24%)
May 19, 2021 24.84 25.20 23.67 24.52 276,031 -0.51(-2.04%)
May 18, 2021 27.14 27.31 24.74 25.03 274,817 -1.69(-6.32%)
May 17, 2021 27.38 28.49 26.18 26.72 278,713 -0.66(-2.41%)
May 14, 2021 24.31 27.77 24.26 27.38 382,134 +3.29(+13.66%)
May 13, 2021 27.91 27.91 23.65 24.09 256,440 -3.21(-11.76%)
May 12, 2021 28.30 28.90 26.35 27.30 174,121 -1.36(-4.75%)
May 11, 2021 26.27 29.18 26.06 28.66 190,395 +0.75(+2.69%)
May 10, 2021 32.50 32.50 27.12 27.91 489,914 -5.00(-15.19%)
May 07, 2021 30.90 33.79 30.90 32.91 206,489 +2.38(+7.80%)
May 06, 2021 31.98 32.32 30.18 30.53 264,927 -1.44(-4.50%)
May 05, 2021 32.52 32.68 30.27 31.97 265,373 -0.20(-0.62%)
May 04, 2021 33.65 34.48 31.71 32.17 217,796 -1.75(-5.16%)
May 03, 2021 33.11 34.83 33.00 33.92 170,174 +1.08(+3.29%)
Apr 30, 2021 32.61 34.21 32.29 32.84 146,500 -0.33(-0.99%)
Apr 29, 2021 32.40 33.49 31.04 33.17 416,605 +1.14(+3.56%)
Apr 28, 2021 32.88 33.78 31.56 32.03 324,701 -1.47(-4.39%)
Apr 27, 2021 31.50 36.06 31.50 33.50 444,074 +2.30(+7.37%)
Apr 26, 2021 34.40 34.46 31.09 31.20 569,724 -2.21(-6.61%)
Apr 23, 2021 35.45 37.89 33.36 33.41 340,600 -1.90(-5.38%)
Apr 22, 2021 32.85 37.80 32.80 35.31 452,057 +2.68(+8.21%)
Apr 21, 2021 33.36 34.99 32.51 32.63 430,995 -0.72(-2.16%)
Apr 20, 2021 39.20 39.64 33.07 33.35 475,171 -5.89(-15.01%)
Apr 19, 2021 39.25 40.87 38.56 39.24 216,640 +0.21(+0.54%)
Apr 16, 2021 39.89 40.28 38.10 39.03 325,500 -1.19(-2.96%)
Apr 15, 2021 42.06 42.20 39.70 40.22 309,022 -1.68(-4.01%)
Apr 14, 2021 42.17 43.29 41.72 41.90 108,748 -0.65(-1.53%)
Apr 13, 2021 42.70 43.00 42.02 42.55 83,184 +0.26(+0.61%)
Apr 12, 2021 43.10 43.80 41.62 42.29 189,944 -1.25(-2.87%)
Apr 09, 2021 44.23 44.65 42.62 43.54 119,500 -1.28(-2.86%)
Apr 08, 2021 42.70 45.00 42.40 44.82 167,425 +2.69(+6.38%)
Apr 07, 2021 42.03 43.80 40.69 42.13 308,148 +0.05(+0.12%)
Apr 06, 2021 44.07 45.88 41.73 42.08 376,749 -2.37(-5.33%)
Apr 05, 2021 49.50 50.13 43.76 44.45 398,524 -4.47(-9.14%)
Apr 01, 2021 53.68 53.99 48.17 48.92 629,800 -3.97(-7.51%)
Mar 31, 2021 50.86 54.96 49.33 52.89 579,050 +2.49(+4.94%)
Mar 30, 2021 43.72 50.51 42.42 50.40 205,596 +6.33(+14.36%)
Mar 29, 2021 45.12 46.13 40.43 44.07 525,761 -0.87(-1.94%)
Mar 26, 2021 46.15 46.15 43.37 44.94 333,800 -1.17(-2.54%)
Mar 25, 2021 46.95 46.98 42.19 46.11 344,543 -1.18(-2.50%)
Mar 24, 2021 49.74 53.49 46.15 47.29 255,222 -2.13(-4.31%)
Mar 23, 2021 55.51 55.69 48.09 49.42 774,805 -10.32(-17.27%)
Mar 22, 2021 52.00 62.84 51.73 59.74 714,381 +7.48(+14.31%)
Mar 19, 2021 50.24 57.36 47.56 52.26 1,974,800 +3.48(+7.13%)
Mar 18, 2021 46.25 51.92 46.25 48.78 203,889 +1.00(+2.09%)
Mar 17, 2021 48.67 50.25 45.49 47.78 363,622 -3.07(-6.04%)
Mar 16, 2021 49.78 53.27 49.30 50.85 242,731 +1.07(+2.15%)
Mar 15, 2021 50.51 53.28 49.01 49.78 264,816 -0.38(-0.76%)
Mar 12, 2021 42.71 57.76 40.71 50.16 778,700 +6.33(+14.44%)
Mar 11, 2021 44.71 48.00 43.59 43.83 353,194 +0.03(+0.07%)
Mar 10, 2021 41.75 51.82 40.10 43.80 625,054 +4.24(+10.72%)
Mar 09, 2021 39.00 40.96 37.91 39.56 239,792 +1.62(+4.27%)
Mar 08, 2021 40.22 42.65 37.91 37.94 243,604 -3.38(-8.18%)
Mar 05, 2021 42.60 43.46 37.00 41.32 808,800 -0.77(-1.83%)
Mar 04, 2021 41.56 46.00 40.00 42.09 456,473 -0.90(-2.09%)
Mar 03, 2021 50.80 51.00 40.57 42.99 599,050 -7.63(-15.07%)
Mar 02, 2021 54.00 54.32 50.57 50.62 81,197 -2.11(-4.00%)
Mar 01, 2021 50.98 55.99 50.98 52.73 280,004 +3.14(+6.33%)
Feb 26, 2021 52.93 52.97 48.81 49.59 323,400 -3.90(-7.29%)
Feb 25, 2021 55.15 55.15 51.37 53.49 445,818 -2.08(-3.74%)
Feb 24, 2021 60.00 60.00 55.32 55.57 152,679 -2.74(-4.70%)
Feb 23, 2021 60.03 62.40 50.10 58.31 519,623 -6.70(-10.31%)
Feb 22, 2021 65.51 66.45 62.06 65.01 220,734 -0.91(-1.38%)
Feb 19, 2021 63.16 65.99 62.39 65.92 237,600 +3.42(+5.47%)
Feb 18, 2021 59.01 62.80 59.01 62.50 779,161 +0.50(+0.81%)
Feb 17, 2021 67.50 67.80 58.50 62.00 768,913 -6.31(-9.24%)
Feb 16, 2021 63.00 69.16 63.00 68.31 631,211 +2.82(+4.31%)
Feb 12, 2021 58.15 68.31 52.00 65.49 2,010,000 +8.49(+14.89%)
Feb 11, 2021 46.81 60.80 46.80 57.00 1,768,745 +9.28(+19.45%)
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.