Skip to main content
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 (%)
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%)
Oct 02, 2023 5.600 5.640 5.315 5.370 43,547 -0.23(-4.11%)
Sep 29, 2023 5.450 5.620 5.450 5.600 39,217 +0.18(+3.32%)
Sep 28, 2023 5.190 5.630 5.150 5.420 90,936 +0.22(+4.33%)
Sep 27, 2023 5.150 5.269 5.060 5.195 254,425 +0.08(+1.46%)
Sep 26, 2023 5.340 5.353 5.080 5.120 47,235 -0.22(-4.12%)
Sep 25, 2023 5.320 5.385 5.310 5.340 32,410 +0.00(+0.00%)
Sep 22, 2023 5.480 5.510 5.330 5.340 57,642 -0.17(-3.09%)
Sep 21, 2023 5.640 5.640 5.480 5.510 30,740 -0.16(-2.82%)
Sep 20, 2023 5.690 5.850 5.600 5.670 43,306 +0.02(+0.35%)
Sep 19, 2023 5.500 5.700 5.500 5.650 26,280 +0.14(+2.54%)
Sep 18, 2023 5.550 5.850 5.410 5.510 81,693 -0.05(-0.90%)
Sep 15, 2023 5.720 5.720 5.540 5.560 100,267 -0.19(-3.30%)
Sep 14, 2023 5.800 6.005 5.680 5.750 90,985 -0.07(-1.20%)
Sep 13, 2023 6.060 6.154 5.750 5.820 98,184 -0.32(-5.21%)
Sep 12, 2023 6.240 6.360 6.110 6.140 36,108 -0.21(-3.31%)
Sep 11, 2023 6.560 6.720 6.160 6.350 108,092 -0.29(-4.37%)
Sep 08, 2023 6.680 6.802 6.475 6.640 72,766 -0.05(-0.75%)
Sep 07, 2023 6.830 6.830 6.500 6.690 174,594 -0.16(-2.34%)
Sep 06, 2023 6.540 6.880 6.360 6.850 78,334 +0.31(+4.74%)
Sep 05, 2023 6.750 6.750 6.492 6.540 76,018 -0.18(-2.68%)
Sep 01, 2023 6.340 6.730 6.170 6.720 95,944 +0.45(+7.18%)
Aug 31, 2023 6.370 6.390 6.060 6.270 48,506 -0.10(-1.57%)
Aug 30, 2023 6.320 6.520 6.310 6.370 69,826 +0.05(+0.79%)
Aug 29, 2023 6.350 6.470 6.260 6.320 97,414 -0.03(-0.47%)
Aug 28, 2023 6.420 6.450 6.170 6.350 69,436 -0.05(-0.78%)
Aug 25, 2023 6.270 6.610 6.260 6.400 50,544 -0.00(-0.08%)
Aug 24, 2023 7.210 7.210 6.370 6.405 187,905 -0.67(-9.53%)
Aug 23, 2023 6.410 7.210 6.410 7.080 238,660 +0.72(+11.32%)
Aug 22, 2023 6.000 6.417 6.000 6.360 195,236 +0.39(+6.53%)
Aug 21, 2023 5.990 6.100 5.840 5.970 165,204 -0.02(-0.33%)
Aug 18, 2023 5.850 6.000 5.800 5.990 64,980 +0.08(+1.35%)
Aug 17, 2023 5.940 6.000 5.840 5.910 81,120 -0.07(-1.17%)
Aug 16, 2023 6.160 6.360 5.960 5.980 158,226 -0.15(-2.53%)
Aug 15, 2023 6.200 6.400 6.080 6.135 218,853 -0.07(-1.05%)
Aug 14, 2023 6.190 6.390 6.020 6.200 254,550 +0.19(+3.16%)
Aug 11, 2023 5.860 6.100 5.860 6.010 147,672 +0.10(+1.69%)
Aug 10, 2023 5.610 6.125 5.610 5.910 287,581 +0.29(+5.16%)
Aug 09, 2023 6.050 6.240 5.540 5.620 626,394 -0.27(-4.58%)
Aug 08, 2023 5.580 6.050 5.060 5.890 1,757,444 +1.31(+28.60%)
Aug 07, 2023 4.650 4.700 4.510 4.580 120,314 -0.07(-1.51%)
Aug 04, 2023 4.670 4.750 4.610 4.650 27,925 +0.00(+0.00%)
Aug 03, 2023 4.610 4.720 4.607 4.650 72,659 -0.08(-1.69%)
Aug 02, 2023 4.670 4.770 4.590 4.730 107,094 +0.06(+1.28%)
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.