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

Viant Technology Inc (NQ: DSP )

8.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 8.990 9.055 8.720 8.770 189,935 -0.23(-2.56%)
Apr 17, 2024 8.990 9.200 8.930 9.000 115,794 +0.14(+1.58%)
Apr 16, 2024 8.770 8.925 8.610 8.860 151,775 +0.03(+0.34%)
Apr 15, 2024 9.100 9.175 8.700 8.830 198,605 -0.33(-3.60%)
Apr 12, 2024 9.440 9.650 9.120 9.160 88,641 -0.34(-3.58%)
Apr 11, 2024 9.500 9.730 9.410 9.500 120,294 -0.12(-1.20%)
Apr 10, 2024 9.750 10.00 9.600 9.615 110,929 -0.38(-3.75%)
Apr 09, 2024 10.30 10.43 9.791 9.990 161,772 -0.30(-2.92%)
Apr 08, 2024 10.27 10.57 10.15 10.29 310,042 -0.71(-6.45%)
Apr 05, 2024 10.88 11.06 10.67 11.00 162,224 +0.08(+0.73%)
Apr 04, 2024 11.25 11.63 10.89 10.92 292,884 -0.17(-1.53%)
Apr 03, 2024 10.32 11.15 10.32 11.09 198,645 +0.69(+6.63%)
Apr 02, 2024 10.30 10.56 10.25 10.40 167,298 -0.40(-3.70%)
Apr 01, 2024 10.82 11.25 10.50 10.80 294,497 +0.14(+1.31%)
Mar 28, 2024 10.27 10.65 10.62 10.66 281,662 +0.44(+4.31%)
Mar 27, 2024 10.29 10.35 10.08 10.22 136,182 +0.00(+0.00%)
Mar 26, 2024 10.59 10.59 10.11 10.22 143,854 +0.05(+0.49%)
Mar 25, 2024 9.440 10.22 9.250 10.17 214,888 -0.04(-0.39%)
Mar 22, 2024 10.35 10.37 10.18 10.21 129,404 -0.14(-1.35%)
Mar 21, 2024 10.19 10.47 10.02 10.35 153,956 +0.27(+2.68%)
Mar 20, 2024 9.880 10.21 9.875 10.08 119,312 +0.08(+0.80%)
Mar 19, 2024 10.00 10.11 9.350 10.00 143,075 -0.04(-0.40%)
Mar 18, 2024 10.16 10.30 9.900 10.04 158,633 +0.10(+1.01%)
Mar 15, 2024 10.08 10.50 9.870 9.940 255,534 -0.37(-3.59%)
Mar 14, 2024 10.62 10.88 10.00 10.31 297,596 -0.35(-3.28%)
Mar 13, 2024 10.98 10.98 10.47 10.66 120,368 -0.26(-2.38%)
Mar 12, 2024 10.64 10.97 10.48 10.92 187,854 +0.36(+3.41%)
Mar 11, 2024 10.09 10.98 10.09 10.56 207,448 +0.43(+4.24%)
Mar 08, 2024 10.32 10.57 9.955 10.13 173,434 -0.24(-2.31%)
Mar 07, 2024 9.640 10.41 9.620 10.37 192,504 +0.93(+9.85%)
Mar 06, 2024 9.710 10.14 9.230 9.440 277,416 -0.34(-3.48%)
Mar 05, 2024 10.50 10.90 9.260 9.780 553,663 +0.60(+6.54%)
Mar 04, 2024 9.250 9.750 8.930 9.180 273,075 +0.12(+1.32%)
Mar 01, 2024 9.130 9.270 8.650 9.060 85,687 -0.03(-0.33%)
Feb 29, 2024 8.750 9.230 8.110 9.090 57,835 +0.53(+6.19%)
Feb 28, 2024 9.070 9.150 8.550 8.560 37,431 -0.51(-5.62%)
Feb 27, 2024 8.330 9.250 8.329 9.070 80,546 +0.84(+10.21%)
Feb 26, 2024 8.230 8.440 8.174 8.230 24,173 +0.04(+0.49%)
Feb 23, 2024 8.000 8.250 7.892 8.190 25,949 +0.20(+2.50%)
Feb 22, 2024 8.310 8.420 7.910 7.990 41,596 -0.29(-3.50%)
Feb 21, 2024 8.050 8.350 7.963 8.280 25,371 +0.10(+1.22%)
Feb 20, 2024 8.440 8.440 7.860 8.180 63,603 -0.34(-3.99%)
Feb 16, 2024 8.700 8.890 8.480 8.520 56,177 -0.22(-2.52%)
Feb 15, 2024 8.610 9.000 8.450 8.740 52,517 +0.06(+0.69%)
Feb 14, 2024 8.190 8.680 8.190 8.680 36,407 +0.48(+5.85%)
Feb 13, 2024 8.280 8.440 8.150 8.200 54,259 -0.44(-5.09%)
Feb 12, 2024 8.920 8.990 8.510 8.640 57,316 -0.19(-2.15%)
Feb 09, 2024 8.700 8.860 8.670 8.830 34,271 +0.19(+2.20%)
Feb 08, 2024 8.460 8.989 8.270 8.640 38,976 +0.23(+2.73%)
Feb 07, 2024 8.520 8.890 8.330 8.410 45,054 -0.17(-1.98%)
Feb 06, 2024 8.550 8.930 8.320 8.580 35,395 +0.00(+0.00%)
Feb 05, 2024 9.000 9.180 8.450 8.580 88,550 -0.30(-3.38%)
Feb 02, 2024 8.900 9.200 8.480 8.880 79,417 -0.05(-0.56%)
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.