Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viant Technology Inc (NQ: DSP )

10.19 +0.47 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 6.010 6.170 5.740 6.000 90,793 -0.01(-0.17%)
May 27, 2022 5.800 6.190 5.800 6.010 125,233 +0.24(+4.16%)
May 26, 2022 5.560 5.800 5.367 5.770 73,153 +0.23(+4.15%)
May 25, 2022 5.270 5.600 5.230 5.540 88,547 +0.23(+4.33%)
May 24, 2022 5.420 5.420 5.050 5.310 159,111 -0.24(-4.32%)
May 23, 2022 5.500 5.630 5.320 5.550 66,619 +0.07(+1.28%)
May 20, 2022 5.540 5.590 5.200 5.480 115,000 +0.06(+1.11%)
May 19, 2022 5.630 5.895 5.410 5.420 130,746 -0.22(-3.90%)
May 18, 2022 5.610 5.870 5.560 5.640 97,786 -0.14(-2.42%)
May 17, 2022 5.730 6.000 5.642 5.780 73,230 +0.20(+3.58%)
May 16, 2022 5.500 5.990 5.480 5.580 235,775 +0.45(+8.77%)
May 13, 2022 4.920 5.210 4.880 5.130 126,573 +0.39(+8.23%)
May 12, 2022 4.600 5.010 4.593 4.740 221,154 +0.01(+0.21%)
May 11, 2022 5.010 5.220 4.630 4.730 181,807 -0.38(-7.44%)
May 10, 2022 5.300 5.530 4.850 5.110 212,794 -0.12(-2.29%)
May 09, 2022 5.380 5.380 5.100 5.230 174,273 -0.25(-4.56%)
May 06, 2022 5.430 5.650 5.290 5.480 175,022 -0.05(-0.90%)
May 05, 2022 5.460 5.650 5.370 5.530 206,494 -0.05(-0.90%)
May 04, 2022 5.830 5.830 5.170 5.580 398,620 -0.39(-6.53%)
May 03, 2022 5.950 6.140 5.810 5.970 238,583 -0.03(-0.50%)
May 02, 2022 5.820 6.100 5.710 6.000 194,442 +0.12(+2.04%)
Apr 29, 2022 5.960 6.020 5.725 5.880 463,016 -0.10(-1.67%)
Apr 28, 2022 6.190 6.310 5.843 5.980 188,612 -0.07(-1.16%)
Apr 27, 2022 6.140 6.350 5.760 6.050 364,359 -0.13(-2.10%)
Apr 26, 2022 6.480 6.540 6.070 6.180 176,839 -0.40(-6.08%)
Apr 25, 2022 6.430 6.645 6.410 6.580 95,390 -0.02(-0.30%)
Apr 22, 2022 6.650 6.820 6.450 6.600 206,520 -0.13(-1.93%)
Apr 21, 2022 6.850 7.090 6.465 6.730 158,416 +0.08(+1.20%)
Apr 20, 2022 6.910 6.910 6.500 6.650 82,048 -0.12(-1.77%)
Apr 19, 2022 6.440 6.820 6.440 6.770 266,633 +0.27(+4.15%)
Apr 18, 2022 6.770 6.770 6.420 6.500 119,903 -0.33(-4.83%)
Apr 14, 2022 6.800 6.870 6.580 6.830 178,861 +0.07(+1.04%)
Apr 13, 2022 6.680 6.934 6.510 6.760 84,897 +0.09(+1.35%)
Apr 12, 2022 6.800 6.910 6.612 6.670 201,369 +0.07(+1.06%)
Apr 11, 2022 6.420 6.650 6.230 6.600 169,997 +0.17(+2.64%)
Apr 08, 2022 6.680 6.680 6.375 6.430 200,264 -0.24(-3.60%)
Apr 07, 2022 6.730 6.880 6.510 6.670 217,602 -0.09(-1.33%)
Apr 06, 2022 7.570 7.820 6.710 6.760 559,567 -0.95(-12.32%)
Apr 05, 2022 7.110 7.860 7.110 7.710 1,186,375 +0.52(+7.23%)
Apr 04, 2022 6.660 7.220 6.600 7.190 319,797 +0.61(+9.27%)
Apr 01, 2022 6.630 6.890 6.560 6.580 88,173 +0.03(+0.46%)
Mar 31, 2022 6.450 6.600 6.400 6.550 106,144 +0.07(+1.08%)
Mar 30, 2022 6.780 7.015 6.440 6.480 123,303 -0.23(-3.43%)
Mar 29, 2022 6.360 6.990 6.360 6.710 252,629 +0.17(+2.60%)
Mar 28, 2022 6.790 6.950 6.440 6.540 169,790 -0.36(-5.22%)
Mar 25, 2022 6.410 7.000 6.300 6.900 264,085 +0.54(+8.49%)
Mar 24, 2022 6.460 6.530 6.150 6.360 259,803 -0.01(-0.16%)
Mar 23, 2022 6.710 6.900 6.330 6.370 170,307 -0.35(-5.21%)
Mar 22, 2022 6.560 6.950 6.560 6.720 189,937 +0.08(+1.20%)
Mar 21, 2022 7.010 7.150 6.600 6.640 182,086 -0.28(-4.05%)
Mar 18, 2022 6.660 7.240 6.560 6.920 328,988 +0.07(+1.02%)
Mar 17, 2022 6.110 6.890 6.060 6.850 331,301 +0.62(+9.95%)
Mar 16, 2022 6.020 6.500 5.995 6.230 386,508 +0.23(+3.83%)
Mar 15, 2022 6.000 6.150 5.650 6.000 491,472 -0.21(-3.38%)
Mar 14, 2022 6.200 6.547 6.010 6.210 670,557 -0.20(-3.12%)
Mar 11, 2022 7.190 7.430 5.600 6.410 1,223,401 -1.42(-18.14%)
Mar 10, 2022 7.180 7.850 7.000 7.830 213,524 +0.51(+6.97%)
Mar 09, 2022 7.150 7.580 7.150 7.320 325,238 +0.10(+1.39%)
Mar 08, 2022 6.830 7.500 6.720 7.220 334,925 +0.38(+5.56%)
Mar 07, 2022 7.370 7.410 6.840 6.840 102,217 -0.55(-7.44%)
Mar 04, 2022 7.540 7.559 7.130 7.390 87,748 -0.22(-2.89%)
Mar 03, 2022 7.870 7.929 7.480 7.610 83,607 -0.25(-3.18%)
Mar 02, 2022 8.180 8.210 7.810 7.860 87,525 -0.14(-1.75%)
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.