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 29, 2023 7.000 7.140 6.820 6.890 37,654 -0.15(-2.13%)
Dec 28, 2023 7.170 7.189 6.990 7.040 57,077 -0.21(-2.90%)
Dec 27, 2023 7.410 7.470 7.190 7.250 39,619 -0.15(-2.03%)
Dec 26, 2023 7.530 7.540 7.370 7.400 56,319 +0.11(+1.51%)
Dec 22, 2023 7.270 7.530 7.180 7.290 81,329 +0.05(+0.69%)
Dec 21, 2023 7.310 7.318 7.040 7.240 37,546 +0.02(+0.28%)
Dec 20, 2023 7.080 7.415 7.000 7.220 46,864 +0.15(+2.12%)
Dec 19, 2023 6.830 7.260 6.780 7.070 72,765 +0.22(+3.21%)
Dec 18, 2023 6.800 6.917 6.725 6.850 64,691 -0.02(-0.29%)
Dec 15, 2023 6.880 6.965 6.640 6.870 144,607 +0.00(+0.00%)
Dec 14, 2023 6.920 7.010 6.830 6.870 69,566 -0.08(-1.15%)
Dec 13, 2023 6.680 7.060 6.610 6.950 60,063 +0.05(+0.72%)
Dec 12, 2023 6.650 7.130 6.580 6.900 53,049 +0.16(+2.37%)
Dec 11, 2023 7.270 7.280 6.570 6.740 76,734 -0.64(-8.67%)
Dec 08, 2023 7.270 7.605 7.220 7.380 72,085 +0.11(+1.51%)
Dec 07, 2023 6.850 7.420 6.850 7.270 100,568 +0.42(+6.13%)
Dec 06, 2023 6.820 6.960 6.800 6.850 76,865 +0.04(+0.59%)
Dec 05, 2023 6.720 6.840 6.560 6.810 68,821 +0.06(+0.89%)
Dec 04, 2023 6.420 6.990 6.320 6.750 182,671 +0.32(+4.98%)
Dec 01, 2023 6.300 6.650 6.260 6.430 63,929 +0.10(+1.58%)
Nov 30, 2023 6.150 6.420 5.940 6.330 99,382 +0.28(+4.63%)
Nov 29, 2023 5.850 6.280 5.840 6.050 282,819 +0.23(+3.95%)
Nov 28, 2023 5.590 5.890 5.580 5.820 37,732 +0.17(+3.01%)
Nov 27, 2023 5.790 6.010 5.610 5.650 48,287 -0.19(-3.34%)
Nov 24, 2023 5.900 6.140 5.830 5.845 12,577 +0.02(+0.43%)
Nov 22, 2023 5.880 6.110 5.800 5.820 39,866 +0.04(+0.69%)
Nov 21, 2023 5.720 5.850 5.720 5.780 29,654 +0.08(+1.40%)
Nov 20, 2023 5.480 5.760 5.480 5.700 32,652 +0.23(+4.20%)
Nov 17, 2023 5.780 5.850 5.360 5.470 75,952 -0.25(-4.37%)
Nov 16, 2023 5.630 5.800 5.503 5.720 32,426 +0.00(+0.00%)
Nov 15, 2023 5.960 5.993 5.720 5.720 33,276 -0.21(-3.54%)
Nov 14, 2023 5.860 5.970 5.790 5.930 81,996 +0.28(+4.96%)
Nov 13, 2023 5.680 5.860 5.450 5.650 79,151 -0.03(-0.53%)
Nov 10, 2023 5.590 5.900 5.390 5.680 68,481 +0.11(+1.97%)
Nov 09, 2023 5.840 6.000 5.430 5.570 85,233 -0.27(-4.62%)
Nov 08, 2023 6.200 6.341 5.810 5.840 73,846 -0.36(-5.81%)
Nov 07, 2023 6.000 6.380 5.845 6.200 174,069 +0.65(+11.71%)
Nov 06, 2023 5.510 5.640 5.350 5.550 52,746 +0.09(+1.65%)
Nov 03, 2023 5.320 5.620 5.320 5.460 52,341 +0.14(+2.63%)
Nov 02, 2023 5.270 5.401 5.003 5.320 49,382 +0.20(+3.91%)
Nov 01, 2023 5.340 5.430 5.080 5.120 59,752 -0.27(-5.01%)
Oct 31, 2023 5.670 5.670 5.320 5.390 91,881 +0.11(+2.08%)
Oct 30, 2023 5.130 5.340 5.020 5.280 58,554 +0.25(+4.97%)
Oct 27, 2023 5.210 5.210 5.000 5.030 18,181 -0.11(-2.14%)
Oct 26, 2023 5.150 5.205 5.030 5.140 19,457 -0.04(-0.77%)
Oct 25, 2023 5.260 5.285 5.080 5.180 22,654 -0.12(-2.26%)
Oct 24, 2023 5.310 5.530 5.230 5.300 32,707 +0.00(+0.00%)
Oct 23, 2023 5.130 5.370 5.020 5.300 50,880 +0.15(+2.91%)
Oct 20, 2023 5.120 5.290 4.980 5.150 169,773 +0.05(+0.98%)
Oct 19, 2023 5.430 5.580 5.000 5.100 90,200 -0.25(-4.67%)
Oct 18, 2023 5.890 5.950 5.350 5.350 32,315 -0.49(-8.39%)
Oct 17, 2023 5.840 6.050 5.840 5.840 81,782 +0.01(+0.17%)
Oct 16, 2023 5.490 5.946 5.690 5.830 41,548 +0.41(+7.56%)
Oct 13, 2023 5.500 5.510 5.360 5.420 11,715 -0.04(-0.73%)
Oct 12, 2023 5.560 5.660 5.220 5.460 43,740 -0.14(-2.50%)
Oct 11, 2023 5.490 5.650 5.450 5.600 26,876 +0.15(+2.75%)
Oct 10, 2023 5.340 5.530 5.340 5.450 34,907 +0.09(+1.68%)
Oct 09, 2023 5.420 5.460 5.260 5.360 37,615 -0.11(-2.01%)
Oct 06, 2023 5.420 5.555 5.225 5.470 38,999 -0.01(-0.18%)
Oct 05, 2023 5.520 5.550 5.400 5.480 35,724 -0.06(-1.08%)
Oct 04, 2023 5.300 5.570 5.245 5.540 46,573 +0.26(+4.92%)
Oct 03, 2023 5.410 5.410 5.220 5.280 46,856 -0.09(-1.68%)
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.