Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viant Technology Inc (NQ: DSP )

10.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2022 5.070 5.150 4.950 5.080 63,939 +0.00(+0.00%)
Jun 30, 2022 5.150 5.220 5.000 5.080 113,184 -0.25(-4.69%)
Jun 29, 2022 5.510 5.510 5.140 5.330 205,660 -0.17(-3.09%)
Jun 28, 2022 5.590 5.930 5.440 5.500 218,309 -0.12(-2.14%)
Jun 27, 2022 5.940 5.940 5.515 5.620 95,377 -0.20(-3.44%)
Jun 24, 2022 6.180 6.310 5.740 5.820 339,929 -0.26(-4.28%)
Jun 23, 2022 6.020 6.220 5.990 6.080 186,257 +0.15(+2.53%)
Jun 22, 2022 5.680 6.160 5.680 5.930 122,039 +0.12(+2.07%)
Jun 21, 2022 5.920 6.210 5.800 5.810 121,143 -0.01(-0.17%)
Jun 17, 2022 5.700 6.010 5.700 5.820 220,816 +0.16(+2.83%)
Jun 16, 2022 5.780 5.900 5.607 5.660 174,372 -0.31(-5.19%)
Jun 15, 2022 5.520 6.110 5.520 5.970 180,733 +0.40(+7.18%)
Jun 14, 2022 5.980 6.205 5.550 5.570 226,606 -0.42(-7.01%)
Jun 13, 2022 5.960 6.410 5.880 5.990 119,671 -0.17(-2.76%)
Jun 10, 2022 6.200 6.510 6.060 6.160 83,056 -0.21(-3.30%)
Jun 09, 2022 6.340 6.550 6.170 6.370 91,123 -0.04(-0.62%)
Jun 08, 2022 6.320 6.510 6.185 6.410 108,874 +0.01(+0.16%)
Jun 07, 2022 6.250 6.490 6.190 6.400 147,269 +0.18(+2.89%)
Jun 06, 2022 6.130 6.360 6.054 6.220 82,231 +0.16(+2.64%)
Jun 03, 2022 6.060 6.160 5.810 6.060 124,708 -0.06(-0.98%)
Jun 02, 2022 5.930 6.350 5.836 6.120 67,272 +0.23(+3.90%)
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.