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 (%)
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%)
Oct 03, 2022 4.180 4.220 4.100 4.190 52,639 -0.02(-0.48%)
Sep 30, 2022 4.210 4.350 4.170 4.210 40,641 +0.02(+0.48%)
Sep 29, 2022 4.180 4.230 4.120 4.190 81,849 -0.03(-0.71%)
Sep 28, 2022 4.180 4.290 4.175 4.220 57,427 +0.04(+0.96%)
Sep 27, 2022 4.230 4.295 4.125 4.180 101,540 +0.00(+0.00%)
Sep 26, 2022 4.200 4.260 4.150 4.180 83,682 -0.05(-1.18%)
Sep 23, 2022 4.260 4.300 4.090 4.230 72,576 -0.07(-1.63%)
Sep 22, 2022 4.310 4.400 4.140 4.300 67,703 -0.06(-1.38%)
Sep 21, 2022 4.390 4.450 4.325 4.360 56,976 +0.00(+0.00%)
Sep 20, 2022 4.420 4.440 4.240 4.360 58,376 -0.05(-1.13%)
Sep 19, 2022 4.390 4.460 4.340 4.410 42,127 +0.03(+0.68%)
Sep 16, 2022 4.250 4.490 4.200 4.380 152,339 -0.12(-2.67%)
Sep 15, 2022 4.560 4.687 4.320 4.500 154,135 -0.12(-2.60%)
Sep 14, 2022 4.700 4.705 4.540 4.620 57,847 -0.05(-1.07%)
Sep 13, 2022 4.650 4.796 4.590 4.670 41,222 -0.15(-3.11%)
Sep 12, 2022 4.860 4.942 4.800 4.820 38,903 -0.04(-0.82%)
Sep 09, 2022 4.860 5.010 4.820 4.860 41,050 +0.05(+1.04%)
Sep 08, 2022 4.740 4.820 4.670 4.810 24,155 +0.05(+1.05%)
Sep 07, 2022 4.580 4.800 4.580 4.760 33,801 +0.15(+3.25%)
Sep 06, 2022 4.570 4.790 4.512 4.610 48,316 +0.03(+0.66%)
Sep 02, 2022 4.580 4.660 4.481 4.580 49,452 +0.02(+0.44%)
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.