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

Viant Technology Inc (NQ: DSP )

9.605 -0.405 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2022 3.930 4.094 3.872 4.020 71,587 +0.05(+1.26%)
Dec 29, 2022 3.880 4.120 3.840 3.970 177,829 +0.11(+2.85%)
Dec 28, 2022 3.870 3.940 3.840 3.860 92,924 +0.00(+0.00%)
Dec 27, 2022 3.710 3.922 3.670 3.860 149,230 +0.08(+2.12%)
Dec 23, 2022 3.650 3.880 3.618 3.780 307,723 +0.14(+3.85%)
Dec 22, 2022 3.600 3.683 3.558 3.640 218,207 -0.01(-0.27%)
Dec 21, 2022 3.580 3.730 3.520 3.650 607,531 +0.11(+3.11%)
Dec 20, 2022 3.220 3.740 3.220 3.540 178,620 +0.32(+9.94%)
Dec 19, 2022 3.340 3.400 3.200 3.220 76,788 -0.12(-3.59%)
Dec 16, 2022 3.360 3.400 3.150 3.340 447,847 -0.03(-0.89%)
Dec 15, 2022 3.390 3.455 3.320 3.370 59,589 -0.09(-2.60%)
Dec 14, 2022 3.460 3.560 3.250 3.460 135,601 +0.04(+1.17%)
Dec 13, 2022 3.600 3.620 3.400 3.420 193,383 -0.08(-2.29%)
Dec 12, 2022 3.430 3.600 3.400 3.500 584,949 +0.11(+3.24%)
Dec 09, 2022 3.300 3.540 3.300 3.390 274,684 +0.10(+3.04%)
Dec 08, 2022 3.350 3.390 3.180 3.290 135,616 -0.08(-2.37%)
Dec 07, 2022 3.410 3.470 3.330 3.370 77,405 -0.09(-2.60%)
Dec 06, 2022 3.750 3.750 3.400 3.460 136,718 -0.29(-7.73%)
Dec 05, 2022 3.870 3.885 3.620 3.750 57,788 -0.15(-3.85%)
Dec 02, 2022 3.780 3.920 3.760 3.900 50,421 +0.06(+1.56%)
Dec 01, 2022 3.820 3.900 3.750 3.840 21,082 +0.02(+0.52%)
Nov 30, 2022 3.710 3.900 3.610 3.820 61,030 +0.12(+3.24%)
Nov 29, 2022 3.700 3.833 3.650 3.700 46,070 -0.03(-0.80%)
Nov 28, 2022 3.820 3.920 3.700 3.730 48,307 -0.03(-0.80%)
Nov 25, 2022 3.880 3.900 3.750 3.760 16,816 -0.09(-2.34%)
Nov 23, 2022 3.900 3.940 3.760 3.850 30,490 -0.05(-1.28%)
Nov 22, 2022 4.000 4.000 3.750 3.900 86,900 -0.11(-2.74%)
Nov 21, 2022 4.000 4.120 3.700 4.010 115,249 -0.03(-0.74%)
Nov 18, 2022 4.210 4.270 3.650 4.040 246,747 -0.04(-0.98%)
Nov 17, 2022 4.010 4.170 3.970 4.080 62,489 +0.03(+0.74%)
Nov 16, 2022 4.100 4.320 3.960 4.050 96,196 -0.16(-3.80%)
Nov 15, 2022 4.360 4.570 4.050 4.210 88,984 -0.06(-1.41%)
Nov 14, 2022 4.200 4.430 3.980 4.270 104,391 -0.01(-0.23%)
Nov 11, 2022 4.500 4.660 4.080 4.280 116,365 -0.29(-6.35%)
Nov 10, 2022 4.380 4.840 4.380 4.570 143,308 +0.18(+4.10%)
Nov 09, 2022 4.750 4.860 4.350 4.390 86,400 -0.45(-9.30%)
Nov 08, 2022 4.840 4.955 4.660 4.840 41,822 -0.05(-1.02%)
Nov 07, 2022 4.930 4.975 4.840 4.890 49,253 -0.08(-1.61%)
Nov 04, 2022 4.910 4.980 4.730 4.970 70,707 +0.06(+1.22%)
Nov 03, 2022 4.680 4.950 4.680 4.910 24,248 +0.24(+5.14%)
Nov 02, 2022 4.620 5.000 4.540 4.670 79,552 +0.00(+0.00%)
Nov 01, 2022 4.590 4.890 4.440 4.670 53,400 +0.11(+2.41%)
Oct 31, 2022 4.840 5.360 4.430 4.560 142,336 -0.25(-5.20%)
Oct 28, 2022 4.340 5.040 4.340 4.810 186,938 +0.47(+10.83%)
Oct 27, 2022 4.340 4.450 4.250 4.340 27,961 +0.02(+0.46%)
Oct 26, 2022 4.220 4.360 4.220 4.320 15,071 +0.06(+1.41%)
Oct 25, 2022 4.160 4.380 4.140 4.260 38,668 +0.06(+1.43%)
Oct 24, 2022 4.210 4.220 3.990 4.200 43,401 -0.02(-0.47%)
Oct 21, 2022 4.200 4.290 4.170 4.220 32,040 +0.05(+1.20%)
Oct 20, 2022 4.100 4.300 4.100 4.170 42,240 +0.10(+2.46%)
Oct 19, 2022 4.020 4.370 3.920 4.070 44,929 +0.13(+3.30%)
Oct 18, 2022 4.370 4.400 3.890 3.940 113,266 -0.21(-5.06%)
Oct 17, 2022 4.130 4.460 4.067 4.150 49,569 +0.13(+3.23%)
Oct 14, 2022 4.110 4.127 3.942 4.020 23,886 -0.04(-0.99%)
Oct 13, 2022 3.900 4.100 3.850 4.060 140,881 +0.03(+0.74%)
Oct 12, 2022 4.100 4.100 3.995 4.030 112,328 -0.06(-1.47%)
Oct 11, 2022 4.280 4.345 4.080 4.090 50,351 -0.20(-4.66%)
Oct 10, 2022 4.260 4.290 4.141 4.290 38,794 +0.02(+0.47%)
Oct 07, 2022 4.280 4.375 4.200 4.270 44,807 -0.02(-0.47%)
Oct 06, 2022 4.280 4.340 4.230 4.290 32,060 +0.04(+0.94%)
Oct 05, 2022 4.180 4.380 4.150 4.250 24,772 +0.03(+0.71%)
Oct 04, 2022 4.290 4.340 4.150 4.220 60,083 +0.03(+0.72%)
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.