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 (%)
Feb 28, 2022 8.010 8.440 8.010 8.230 64,230 +0.16(+1.98%)
Feb 25, 2022 8.040 8.100 7.810 8.070 98,292 +0.10(+1.25%)
Feb 24, 2022 6.990 8.050 6.990 7.970 155,256 +0.60(+8.14%)
Feb 23, 2022 8.060 8.120 7.270 7.370 111,824 -0.52(-6.59%)
Feb 22, 2022 7.830 8.075 7.620 7.890 102,771 +0.08(+1.02%)
Feb 18, 2022 7.810 0 -0.37(-4.52%)
Feb 17, 2022 8.430 8.640 8.130 8.180 77,020 -0.44(-5.10%)
Feb 16, 2022 8.320 8.640 8.160 8.620 90,061 +0.16(+1.89%)
Feb 15, 2022 8.180 8.500 7.810 8.460 75,676 +0.54(+6.82%)
Feb 14, 2022 8.000 8.260 7.750 7.920 59,900 -0.12(-1.49%)
Feb 11, 2022 8.120 8.400 7.860 8.040 94,314 -0.07(-0.86%)
Feb 10, 2022 8.000 8.410 7.950 8.110 114,248 -0.18(-2.17%)
Feb 09, 2022 7.840 8.350 7.760 8.290 137,030 +0.39(+4.94%)
Feb 08, 2022 7.620 7.930 7.450 7.900 50,865 +0.29(+3.81%)
Feb 07, 2022 7.610 7.900 7.430 7.610 46,177 -0.03(-0.39%)
Feb 04, 2022 7.170 7.770 7.010 7.640 90,426 +0.51(+7.15%)
Feb 03, 2022 7.340 7.080 7.130 133,107 -0.52(-6.80%)
Feb 02, 2022 8.230 8.230 7.500 7.650 299,225 -0.47(-5.79%)
Feb 01, 2022 7.890 8.360 7.725 8.120 132,828 +0.13(+1.63%)
Jan 31, 2022 7.400 8.000 7.990 175,480 +0.57(+7.68%)
Jan 28, 2022 6.650 7.570 6.500 7.420 230,053 +0.80(+12.08%)
Jan 27, 2022 7.360 7.360 6.420 6.620 314,087 -0.48(-6.76%)
Jan 26, 2022 7.835 7.835 6.990 7.100 215,168 -0.28(-3.79%)
Jan 25, 2022 7.330 7.600 7.020 7.380 191,328 -0.28(-3.66%)
Jan 24, 2022 6.750 7.750 6.100 7.660 326,924 +0.70(+10.06%)
Jan 21, 2022 7.680 7.810 6.860 6.960 249,907 -0.92(-11.68%)
Jan 20, 2022 8.100 8.470 7.800 7.880 72,702 -0.21(-2.60%)
Jan 19, 2022 8.220 8.240 7.750 8.090 217,684 -0.08(-0.98%)
Jan 18, 2022 8.380 8.480 8.000 8.170 184,452 -0.37(-4.33%)
Jan 14, 2022 8.540 0 +0.17(+2.03%)
Jan 13, 2022 8.760 8.817 8.210 8.370 111,418 -0.34(-3.90%)
Jan 12, 2022 9.050 9.223 8.600 8.710 79,617 -0.44(-4.81%)
Jan 11, 2022 8.700 9.225 8.470 9.150 74,365 +0.46(+5.29%)
Jan 10, 2022 8.340 8.710 8.000 8.690 154,644 +0.09(+1.05%)
Jan 07, 2022 8.680 9.000 8.160 8.600 196,267 -0.19(-2.16%)
Jan 06, 2022 8.250 9.300 7.950 8.790 300,887 +0.70(+8.65%)
Jan 05, 2022 9.750 9.780 7.970 8.090 396,688 -1.69(-17.28%)
Jan 04, 2022 10.00 10.13 9.100 9.780 153,387 -0.26(-2.59%)
Jan 03, 2022 9.800 10.23 9.670 10.04 90,643 +0.33(+3.45%)
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%)
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.