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

Viant Technology Inc (NQ: DSP )

9.540 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 10.17 10.33 9.670 9.705 151,237 -0.54(-5.22%)
Dec 30, 2021 10.34 10.68 9.480 10.24 144,052 +0.72(+7.56%)
Dec 29, 2021 10.18 10.18 9.380 9.520 172,659 -0.64(-6.30%)
Dec 28, 2021 9.910 10.24 9.500 10.16 1,006,425 +0.26(+2.63%)
Dec 27, 2021 10.32 10.32 9.770 9.900 169,318 -0.29(-2.85%)
Dec 23, 2021 9.640 10.45 9.450 10.19 411,649 +0.62(+6.48%)
Dec 22, 2021 8.590 9.950 8.540 9.570 295,103 +1.03(+12.06%)
Dec 21, 2021 8.350 8.670 8.190 8.540 196,418 +0.32(+3.89%)
Dec 20, 2021 8.460 8.520 8.060 8.220 159,482 -0.53(-6.06%)
Dec 17, 2021 8.350 8.810 8.040 8.750 407,140 +0.29(+3.43%)
Dec 16, 2021 9.030 9.395 8.200 8.460 167,850 -0.32(-3.64%)
Dec 15, 2021 8.420 8.790 7.950 8.780 263,966 +0.38(+4.52%)
Dec 14, 2021 8.400 9.049 8.310 8.400 277,208 -0.47(-5.30%)
Dec 13, 2021 9.340 9.480 8.750 8.870 137,619 -0.54(-5.74%)
Dec 10, 2021 9.940 10.00 9.330 9.410 184,327 -0.44(-4.47%)
Dec 09, 2021 10.10 10.30 9.630 9.850 468,974 -0.25(-2.48%)
Dec 08, 2021 9.990 10.25 9.700 10.10 413,496 +0.10(+1.00%)
Dec 07, 2021 9.650 10.03 9.540 10.00 548,977 +0.54(+5.71%)
Dec 06, 2021 8.970 9.820 8.700 9.460 225,035 +0.30(+3.28%)
Dec 03, 2021 9.240 9.240 8.560 9.160 279,979 -0.08(-0.87%)
Dec 02, 2021 9.230 9.500 8.820 9.240 198,963 -0.17(-1.81%)
Dec 01, 2021 10.06 10.16 9.220 9.410 197,908 -0.39(-3.98%)
Nov 30, 2021 9.900 10.17 9.330 9.800 303,907 -0.07(-0.71%)
Nov 29, 2021 10.35 10.42 9.670 9.870 204,608 -0.19(-1.89%)
Nov 26, 2021 10.19 10.74 9.650 10.06 86,936 -0.40(-3.82%)
Nov 24, 2021 10.05 10.95 9.970 10.46 159,618 +0.18(+1.75%)
Nov 23, 2021 10.25 10.47 9.840 10.28 124,334 -0.05(-0.48%)
Nov 22, 2021 11.26 11.26 9.802 10.33 257,407 -0.84(-7.52%)
Nov 19, 2021 11.01 11.80 11.01 11.17 111,935 +0.01(+0.09%)
Nov 18, 2021 12.12 11.25 11.13 11.16 265,430 -0.89(-7.39%)
Nov 17, 2021 12.93 12.93 11.97 12.05 98,830 -0.64(-5.04%)
Nov 16, 2021 12.88 12.90 12.42 12.69 85,212 -0.21(-1.63%)
Nov 15, 2021 12.51 13.31 12.40 12.90 140,583 +0.47(+3.78%)
Nov 12, 2021 11.47 12.50 11.37 12.43 238,341 +0.97(+8.46%)
Nov 11, 2021 11.85 12.04 11.38 11.46 260,653 -0.13(-1.12%)
Nov 10, 2021 11.25 11.59 288,917 -1.00(-7.94%)
Nov 09, 2021 12.30 12.84 12.12 12.59 199,751 +0.31(+2.52%)
Nov 08, 2021 12.05 12.54 11.94 12.28 140,584 +0.40(+3.37%)
Nov 05, 2021 12.20 12.49 11.50 11.88 179,865 -0.23(-1.90%)
Nov 04, 2021 12.15 12.20 11.90 12.11 149,814 -0.07(-0.57%)
Nov 03, 2021 12.08 12.48 11.87 12.18 132,453 +0.10(+0.83%)
Nov 02, 2021 12.04 12.18 11.85 12.08 105,343 -0.10(-0.82%)
Nov 01, 2021 11.83 12.20 11.75 12.18 129,361 +0.43(+3.66%)
Oct 29, 2021 11.93 12.03 11.68 11.75 321,264 -0.29(-2.41%)
Oct 28, 2021 11.47 12.13 11.33 12.04 152,212 +0.54(+4.70%)
Oct 27, 2021 11.88 12.05 11.46 11.50 158,028 -0.44(-3.69%)
Oct 26, 2021 12.12 11.83 11.94 120,857 -0.16(-1.32%)
Oct 25, 2021 12.04 12.17 11.77 12.10 149,010 +0.25(+2.11%)
Oct 22, 2021 12.70 13.03 11.84 11.85 395,704 -1.41(-10.63%)
Oct 21, 2021 12.77 13.50 12.37 13.26 217,223 +0.50(+3.92%)
Oct 20, 2021 13.22 13.25 12.72 12.76 84,855 -0.33(-2.52%)
Oct 19, 2021 13.40 13.48 12.96 13.09 107,325 -0.19(-1.43%)
Oct 18, 2021 13.26 13.35 13.06 13.28 70,680 -0.03(-0.23%)
Oct 15, 2021 13.90 13.90 13.09 13.31 90,385 -0.40(-2.92%)
Oct 14, 2021 13.49 13.93 13.42 13.71 114,892 +0.37(+2.77%)
Oct 13, 2021 12.72 13.38 12.57 13.34 92,984 +0.71(+5.62%)
Oct 12, 2021 12.64 12.82 12.45 12.63 91,048 +0.07(+0.56%)
Oct 11, 2021 12.84 13.43 12.52 12.56 100,369 -0.26(-2.03%)
Oct 08, 2021 13.37 13.71 12.61 12.82 169,986 -0.58(-4.33%)
Oct 07, 2021 12.84 13.43 12.32 13.40 264,697 +0.73(+5.76%)
Oct 06, 2021 12.17 12.74 12.06 12.67 188,579 +0.38(+3.09%)
Oct 05, 2021 11.70 12.35 11.70 12.29 207,029 +0.58(+4.95%)
Oct 04, 2021 12.46 12.57 11.61 11.71 259,954 -0.88(-6.99%)
Oct 01, 2021 12.32 12.75 12.11 12.59 197,048 +0.37(+3.03%)
Sep 30, 2021 12.20 12.61 12.08 12.22 167,946 +0.05(+0.41%)
Sep 29, 2021 13.03 13.46 12.10 12.17 235,101 -0.78(-6.02%)
Sep 28, 2021 13.62 13.85 12.91 12.95 283,023 -0.88(-6.36%)
Sep 27, 2021 13.36 14.13 13.36 13.83 416,464 +1.14(+9.03%)
Sep 24, 2021 12.34 13.04 12.33 12.69 246,508 +0.04(+0.28%)
Sep 23, 2021 12.21 12.81 12.09 12.65 203,345 +0.48(+3.94%)
Sep 22, 2021 12.07 12.28 11.49 12.17 361,177 +0.53(+4.55%)
Sep 21, 2021 12.08 12.17 11.61 11.64 187,770 -0.38(-3.16%)
Sep 20, 2021 12.34 12.36 11.74 12.02 348,719 -0.63(-4.98%)
Sep 17, 2021 13.07 13.11 12.58 12.65 355,468 -0.30(-2.32%)
Sep 16, 2021 12.74 13.00 12.71 12.95 471,771 +0.12(+0.94%)
Sep 15, 2021 12.80 12.90 12.36 12.83 205,899 +0.06(+0.47%)
Sep 14, 2021 12.90 13.40 12.65 12.77 522,558 +0.01(+0.08%)
Sep 13, 2021 13.81 13.93 12.29 12.76 648,218 -0.96(-7.00%)
Sep 10, 2021 13.75 14.06 13.58 13.72 111,354 -0.01(-0.07%)
Sep 09, 2021 13.22 13.83 13.15 13.73 125,327 +0.40(+3.00%)
Sep 08, 2021 13.81 13.85 12.96 13.33 279,226 -0.48(-3.48%)
Sep 07, 2021 14.65 14.78 13.78 13.81 198,753 -0.66(-4.56%)
Sep 03, 2021 14.36 14.72 14.02 14.47 176,299 +0.09(+0.63%)
Sep 02, 2021 14.59 14.99 14.32 14.38 260,855 -0.24(-1.64%)
Sep 01, 2021 14.00 15.54 13.88 14.62 725,261 +0.87(+6.33%)
Aug 31, 2021 14.00 14.00 13.23 13.75 1,353,804 -0.28(-2.00%)
Aug 30, 2021 14.17 14.26 13.60 14.03 332,820 -0.04(-0.28%)
Aug 27, 2021 13.38 14.26 13.31 14.07 460,298 +0.70(+5.24%)
Aug 26, 2021 13.00 13.62 12.84 13.37 473,995 +0.21(+1.60%)
Aug 25, 2021 14.39 14.39 13.16 13.16 956,503 -1.52(-10.35%)
Aug 24, 2021 14.60 14.84 14.48 14.68 214,776 +0.28(+1.94%)
Aug 23, 2021 14.38 14.86 14.27 14.40 228,350 +0.08(+0.56%)
Aug 20, 2021 13.76 14.52 13.63 14.32 247,186 +0.54(+3.92%)
Aug 19, 2021 14.60 14.63 13.58 13.78 332,905 -0.82(-5.62%)
Aug 18, 2021 14.82 15.19 14.24 14.60 300,003 -0.11(-0.75%)
Aug 17, 2021 14.11 15.50 14.03 14.71 393,262 -0.01(-0.07%)
Aug 16, 2021 15.97 15.97 14.56 14.72 350,621 -1.17(-7.36%)
Aug 13, 2021 17.53 18.00 15.72 15.89 584,895 -2.24(-12.36%)
Aug 12, 2021 17.05 18.48 16.40 18.13 395,285 +0.95(+5.53%)
Aug 11, 2021 17.45 17.51 16.62 17.18 345,169 -0.10(-0.58%)
Aug 10, 2021 17.96 18.10 16.90 17.28 201,044 -0.45(-2.54%)
Aug 09, 2021 17.81 18.56 17.54 17.73 292,348 +0.23(+1.31%)
Aug 06, 2021 16.51 17.54 16.43 17.50 454,521 +1.16(+7.10%)
Aug 05, 2021 15.85 16.55 15.74 16.34 157,165 +0.38(+2.38%)
Aug 04, 2021 16.01 16.06 15.68 15.96 145,712 -0.05(-0.31%)
Aug 03, 2021 16.11 16.16 15.80 16.01 182,246 -0.12(-0.74%)
Aug 02, 2021 17.36 17.46 16.10 16.13 222,581 -1.16(-6.71%)
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.