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 (%)
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%)
Aug 01, 2023 4.850 4.850 4.640 4.670 49,212 -0.17(-3.51%)
Jul 31, 2023 4.760 4.990 4.730 4.840 100,088 +0.14(+2.98%)
Jul 28, 2023 4.650 4.840 4.645 4.700 159,199 +0.06(+1.29%)
Jul 27, 2023 4.740 4.850 4.580 4.640 100,152 -0.10(-2.11%)
Jul 26, 2023 4.720 4.880 4.636 4.740 39,855 +0.02(+0.42%)
Jul 25, 2023 4.600 4.800 4.504 4.720 45,653 +0.12(+2.61%)
Jul 24, 2023 4.450 4.720 4.360 4.600 98,838 +0.15(+3.37%)
Jul 21, 2023 4.710 4.710 4.430 4.450 124,892 -0.24(-5.12%)
Jul 20, 2023 4.780 4.800 4.610 4.690 69,120 -0.08(-1.68%)
Jul 19, 2023 4.880 4.930 4.660 4.770 71,715 -0.10(-2.05%)
Jul 18, 2023 4.770 4.960 4.675 4.870 88,125 +0.08(+1.67%)
Jul 17, 2023 4.690 4.930 4.690 4.790 130,005 +0.10(+2.13%)
Jul 14, 2023 4.780 4.890 4.680 4.690 63,396 -0.09(-1.88%)
Jul 13, 2023 4.780 4.900 4.670 4.780 189,021 +0.03(+0.63%)
Jul 12, 2023 4.660 4.840 4.610 4.750 87,906 +0.09(+1.93%)
Jul 11, 2023 4.450 4.670 4.350 4.660 565,730 +0.22(+4.95%)
Jul 10, 2023 4.450 4.545 4.380 4.440 207,414 +0.01(+0.23%)
Jul 07, 2023 4.310 4.590 4.310 4.430 122,674 +0.11(+2.55%)
Jul 06, 2023 4.491 4.500 4.275 4.320 101,320 -0.16(-3.57%)
Jul 05, 2023 4.490 4.670 4.350 4.480 77,087 -0.09(-1.97%)
Jul 03, 2023 4.590 4.728 4.410 4.570 96,614 -0.04(-0.87%)
Jun 30, 2023 4.480 4.660 4.340 4.610 170,560 +0.20(+4.54%)
Jun 29, 2023 4.290 4.540 4.270 4.410 332,532 +0.12(+2.80%)
Jun 28, 2023 4.270 4.360 4.220 4.290 49,361 +0.01(+0.23%)
Jun 27, 2023 4.260 4.390 4.220 4.280 48,824 -0.03(-0.70%)
Jun 26, 2023 4.310 4.500 4.260 4.310 146,561 -0.06(-1.37%)
Jun 23, 2023 4.290 4.490 4.270 4.370 339,861 +0.03(+0.69%)
Jun 22, 2023 4.500 4.500 4.310 4.340 101,507 -0.14(-3.13%)
Jun 21, 2023 4.440 4.570 4.358 4.480 35,347 +0.03(+0.67%)
Jun 20, 2023 4.550 4.550 4.355 4.450 82,164 -0.11(-2.41%)
Jun 16, 2023 4.690 4.827 4.550 4.560 144,251 -0.03(-0.65%)
Jun 15, 2023 4.530 4.750 4.470 4.590 101,760 +0.30(+6.99%)
May 08, 2023 4.210 4.370 4.160 4.290 61,911 +0.05(+1.18%)
May 05, 2023 4.100 4.260 3.850 4.240 24,312 +0.17(+4.18%)
May 04, 2023 3.900 4.240 3.810 4.070 22,738 +0.10(+2.52%)
May 03, 2023 4.030 4.260 3.750 3.970 56,908 -0.01(-0.25%)
May 02, 2023 4.250 4.250 3.960 3.980 30,816 -0.13(-3.16%)
May 01, 2023 4.370 4.390 3.960 4.110 79,590 -0.31(-7.01%)
Apr 28, 2023 4.190 4.420 4.121 4.420 47,220 +0.17(+4.00%)
Apr 27, 2023 4.300 4.441 4.220 4.250 15,790 -0.03(-0.70%)
Apr 26, 2023 4.380 4.575 4.180 4.280 28,263 -0.04(-0.93%)
Apr 25, 2023 4.440 4.600 4.310 4.320 42,973 -0.01(-0.23%)
Apr 24, 2023 4.800 4.800 4.210 4.330 17,895 +0.00(+0.00%)
Apr 21, 2023 4.310 4.420 4.200 4.330 29,238 -0.02(-0.46%)
Apr 20, 2023 4.479 4.479 4.290 4.350 10,882 -0.01(-0.23%)
Apr 19, 2023 4.340 4.440 4.207 4.360 14,596 -0.03(-0.68%)
Apr 18, 2023 4.260 4.425 4.260 4.390 33,196 +0.10(+2.33%)
Apr 17, 2023 4.470 4.610 4.195 4.290 34,288 -0.10(-2.28%)
Apr 14, 2023 4.650 4.700 4.340 4.390 37,947 -0.24(-5.18%)
Apr 13, 2023 4.670 4.700 4.600 4.630 16,660 +0.03(+0.65%)
Apr 12, 2023 4.680 4.750 4.600 4.600 49,493 -0.06(-1.29%)
Apr 11, 2023 4.410 4.700 4.410 4.660 24,377 +0.10(+2.19%)
Apr 10, 2023 4.530 4.750 4.280 4.560 32,042 -0.01(-0.22%)
Apr 06, 2023 4.270 4.580 4.270 4.570 18,982 +0.30(+7.03%)
Apr 05, 2023 4.270 4.690 4.190 4.270 11,613 -0.02(-0.47%)
Apr 04, 2023 4.390 4.850 4.150 4.290 81,559 -0.08(-1.83%)
Apr 03, 2023 4.330 4.490 4.180 4.370 17,530 +0.02(+0.46%)
Mar 31, 2023 4.400 4.470 4.230 4.350 24,366 -0.02(-0.46%)
Mar 30, 2023 4.540 4.590 4.290 4.370 39,147 -0.19(-4.17%)
Mar 29, 2023 4.390 4.660 4.300 4.560 45,369 +0.24(+5.56%)
Mar 28, 2023 4.180 4.360 4.070 4.320 25,507 +0.13(+3.10%)
Mar 27, 2023 4.080 4.190 4.000 4.190 29,520 +0.19(+4.75%)
Mar 24, 2023 4.080 4.220 3.950 4.000 19,053 -0.08(-1.96%)
Mar 23, 2023 4.170 4.220 4.010 4.080 19,417 -0.03(-0.73%)
Mar 22, 2023 4.240 4.360 4.090 4.110 21,082 -0.10(-2.38%)
Mar 21, 2023 4.190 4.360 4.090 4.210 22,488 +0.07(+1.69%)
Mar 20, 2023 4.120 4.330 4.075 4.140 46,159 +0.05(+1.22%)
Mar 17, 2023 4.090 4.160 4.030 4.090 97,685 -0.12(-2.85%)
Mar 16, 2023 4.080 4.470 4.035 4.210 45,218 +0.04(+0.96%)
Mar 15, 2023 4.040 4.260 3.950 4.170 28,841 +0.04(+0.97%)
Mar 14, 2023 3.930 4.250 3.870 4.130 50,833 +0.20(+5.09%)
Mar 13, 2023 4.000 4.190 3.830 3.930 105,323 -0.20(-4.84%)
Mar 10, 2023 4.290 4.290 4.070 4.130 34,091 -0.13(-3.05%)
Mar 09, 2023 4.520 4.554 4.220 4.260 39,000 -0.14(-3.18%)
Mar 08, 2023 4.440 4.480 4.320 4.400 18,902 -0.04(-0.90%)
Mar 07, 2023 4.700 4.770 4.320 4.440 63,382 -0.20(-4.31%)
Mar 06, 2023 4.610 4.870 4.530 4.640 173,809 -0.11(-2.32%)
Mar 03, 2023 4.690 5.090 3.950 4.750 289,718 +0.65(+15.85%)
Mar 02, 2023 3.920 4.100 3.660 4.100 81,727 +0.17(+4.33%)
Mar 01, 2023 4.110 4.130 3.870 3.930 15,486 +0.00(+0.00%)
Feb 28, 2023 3.800 4.130 3.700 3.930 100,726 +0.13(+3.42%)
Feb 27, 2023 3.900 3.970 3.750 3.800 50,303 -0.11(-2.81%)
Feb 24, 2023 4.200 4.200 3.880 3.910 86,172 -0.37(-8.64%)
Feb 23, 2023 4.300 4.390 4.250 4.280 21,101 -0.09(-2.06%)
Feb 22, 2023 4.400 4.430 4.312 4.370 19,409 -0.02(-0.46%)
Feb 21, 2023 4.490 4.662 4.340 4.390 24,397 -0.17(-3.73%)
Feb 17, 2023 4.640 4.665 4.450 4.560 29,820 -0.09(-1.94%)
Feb 16, 2023 4.630 4.970 4.490 4.650 64,057 -0.06(-1.27%)
Feb 15, 2023 4.350 4.850 4.320 4.710 136,335 +0.37(+8.53%)
Feb 14, 2023 4.535 4.535 4.310 4.340 45,448 -0.11(-2.47%)
Feb 13, 2023 4.465 4.565 4.400 4.450 38,028 -0.04(-0.89%)
Feb 10, 2023 4.630 4.630 4.460 4.490 102,446 -0.10(-2.18%)
Feb 09, 2023 4.910 4.975 4.550 4.590 87,323 -0.25(-5.17%)
Feb 08, 2023 4.660 4.880 4.650 4.840 134,884 +0.08(+1.68%)
Feb 07, 2023 4.600 4.920 4.430 4.760 126,491 +0.18(+3.93%)
Feb 06, 2023 4.510 4.630 4.490 4.580 41,607 +0.04(+0.88%)
Feb 03, 2023 4.460 4.790 4.460 4.540 97,779 -0.05(-1.09%)
Feb 02, 2023 4.520 4.665 4.420 4.590 126,007 +0.13(+2.91%)
Feb 01, 2023 4.520 4.600 4.260 4.460 50,460 -0.08(-1.76%)
Jan 31, 2023 4.580 4.974 4.370 4.540 87,042 -0.03(-0.66%)
Jan 30, 2023 4.805 4.805 4.510 4.570 84,880 -0.10(-2.14%)
Jan 27, 2023 4.600 4.790 4.550 4.670 171,193 +0.11(+2.41%)
Jan 26, 2023 4.720 4.720 4.400 4.560 85,159 -0.17(-3.59%)
Jan 25, 2023 4.600 4.750 4.520 4.730 94,488 +0.13(+2.83%)
Jan 24, 2023 4.640 4.650 4.530 4.600 143,928 -0.03(-0.65%)
Jan 23, 2023 4.610 4.690 4.566 4.630 104,767 +0.06(+1.31%)
Jan 20, 2023 4.460 4.628 4.396 4.570 67,234 +0.15(+3.39%)
Jan 19, 2023 4.280 4.490 4.140 4.420 69,691 +0.09(+2.08%)
Jan 18, 2023 4.360 4.390 4.210 4.330 27,613 -0.03(-0.69%)
Jan 17, 2023 4.450 4.465 4.220 4.360 59,569 -0.09(-2.02%)
Jan 13, 2023 4.240 4.550 4.240 4.450 74,362 +0.14(+3.25%)
Jan 12, 2023 4.020 4.350 3.980 4.310 137,975 +0.28(+6.95%)
Jan 11, 2023 4.050 4.100 3.961 4.030 99,687 +0.05(+1.26%)
Jan 10, 2023 3.920 4.000 3.900 3.980 132,603 +0.10(+2.58%)
Jan 09, 2023 3.890 3.950 3.855 3.880 24,783 +0.01(+0.26%)
Jan 06, 2023 3.870 3.900 3.670 3.870 36,235 +0.00(+0.00%)
Jan 05, 2023 3.950 3.950 3.810 3.870 22,016 -0.07(-1.78%)
Jan 04, 2023 3.810 4.060 3.740 3.940 116,764 +0.10(+2.60%)
Jan 03, 2023 4.040 4.040 3.780 3.840 30,331 -0.18(-4.48%)
Dec 30, 2022 3.930 4.094 3.872 4.020 71,587 +0.05(+1.26%)
Dec 29, 2022 3.880 4.120 3.840 3.970 177,829 +0.11(+2.85%)
Dec 28, 2022 3.870 3.940 3.840 3.860 92,924 +0.00(+0.00%)
Dec 27, 2022 3.710 3.922 3.670 3.860 149,230 +0.08(+2.12%)
Dec 23, 2022 3.650 3.880 3.618 3.780 307,723 +0.14(+3.85%)
Dec 22, 2022 3.600 3.683 3.558 3.640 218,207 -0.01(-0.27%)
Dec 21, 2022 3.580 3.730 3.520 3.650 607,531 +0.11(+3.11%)
Dec 20, 2022 3.220 3.740 3.220 3.540 178,620 +0.32(+9.94%)
Dec 19, 2022 3.340 3.400 3.200 3.220 76,788 -0.12(-3.59%)
Dec 16, 2022 3.360 3.400 3.150 3.340 447,847 -0.03(-0.89%)
Dec 15, 2022 3.390 3.455 3.320 3.370 59,589 -0.09(-2.60%)
Dec 14, 2022 3.460 3.560 3.250 3.460 135,601 +0.04(+1.17%)
Dec 13, 2022 3.600 3.620 3.400 3.420 193,383 -0.08(-2.29%)
Dec 12, 2022 3.430 3.600 3.400 3.500 584,949 +0.11(+3.24%)
Dec 09, 2022 3.300 3.540 3.300 3.390 274,684 +0.10(+3.04%)
Dec 08, 2022 3.350 3.390 3.180 3.290 135,616 -0.08(-2.37%)
Dec 07, 2022 3.410 3.470 3.330 3.370 77,405 -0.09(-2.60%)
Dec 06, 2022 3.750 3.750 3.400 3.460 136,718 -0.29(-7.73%)
Dec 05, 2022 3.870 3.885 3.620 3.750 57,788 -0.15(-3.85%)
Dec 02, 2022 3.780 3.920 3.760 3.900 50,421 +0.06(+1.56%)
Dec 01, 2022 3.820 3.900 3.750 3.840 21,082 +0.02(+0.52%)
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%)
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.