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

Viant Technology Inc (NQ: DSP )

8.360 -0.040 (-0.48%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 6, 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 (%)
Apr 30, 2024 8.480 8.860 8.381 8.790 308,280 +0.34(+4.02%)
Apr 29, 2024 8.500 8.900 8.400 8.450 215,180 +0.12(+1.44%)
Apr 26, 2024 8.390 8.430 8.200 8.330 153,322 +0.03(+0.36%)
Apr 25, 2024 8.380 8.380 8.200 8.300 152,801 -0.26(-3.04%)
Apr 24, 2024 8.970 9.030 8.450 8.560 187,243 -0.48(-5.31%)
Apr 23, 2024 8.760 9.190 8.760 9.040 153,919 +0.31(+3.55%)
Apr 22, 2024 8.370 8.855 8.370 8.730 110,583 +0.23(+2.71%)
Apr 19, 2024 8.640 8.970 8.250 8.500 264,056 -0.27(-3.08%)
Apr 18, 2024 8.990 9.055 8.720 8.770 189,935 -0.23(-2.56%)
Apr 17, 2024 8.990 9.200 8.930 9.000 115,794 +0.14(+1.58%)
Apr 16, 2024 8.770 8.925 8.610 8.860 151,775 +0.03(+0.34%)
Apr 15, 2024 9.100 9.175 8.700 8.830 198,605 -0.33(-3.60%)
Apr 12, 2024 9.440 9.650 9.120 9.160 88,641 -0.34(-3.58%)
Apr 11, 2024 9.500 9.730 9.410 9.500 120,294 -0.12(-1.20%)
Apr 10, 2024 9.750 10.00 9.600 9.615 110,929 -0.38(-3.75%)
Apr 09, 2024 10.30 10.43 9.791 9.990 161,772 -0.30(-2.92%)
Apr 08, 2024 10.27 10.57 10.15 10.29 310,042 -0.71(-6.45%)
Apr 05, 2024 10.88 11.06 10.67 11.00 162,224 +0.08(+0.73%)
Apr 04, 2024 11.25 11.63 10.89 10.92 292,884 -0.17(-1.53%)
Apr 03, 2024 10.32 11.15 10.32 11.09 198,645 +0.69(+6.63%)
Apr 02, 2024 10.30 10.56 10.25 10.40 167,298 -0.40(-3.70%)
Apr 01, 2024 10.82 11.25 10.50 10.80 294,497 +0.14(+1.31%)
Mar 28, 2024 10.27 10.65 10.62 10.66 281,662 +0.44(+4.31%)
Mar 27, 2024 10.29 10.35 10.08 10.22 136,182 +0.00(+0.00%)
Mar 26, 2024 10.59 10.59 10.11 10.22 143,854 +0.05(+0.49%)
Mar 25, 2024 9.440 10.22 9.250 10.17 214,888 -0.04(-0.39%)
Mar 22, 2024 10.35 10.37 10.18 10.21 129,404 -0.14(-1.35%)
Mar 21, 2024 10.19 10.47 10.02 10.35 153,956 +0.27(+2.68%)
Mar 20, 2024 9.880 10.21 9.875 10.08 119,312 +0.08(+0.80%)
Mar 19, 2024 10.00 10.11 9.350 10.00 143,075 -0.04(-0.40%)
Mar 18, 2024 10.16 10.30 9.900 10.04 158,633 +0.10(+1.01%)
Mar 15, 2024 10.08 10.50 9.870 9.940 255,534 -0.37(-3.59%)
Mar 14, 2024 10.62 10.88 10.00 10.31 297,596 -0.35(-3.28%)
Mar 13, 2024 10.98 10.98 10.47 10.66 120,368 -0.26(-2.38%)
Mar 12, 2024 10.64 10.97 10.48 10.92 187,854 +0.36(+3.41%)
Mar 11, 2024 10.09 10.98 10.09 10.56 207,448 +0.43(+4.24%)
Mar 08, 2024 10.32 10.57 9.955 10.13 173,434 -0.24(-2.31%)
Mar 07, 2024 9.640 10.41 9.620 10.37 192,504 +0.93(+9.85%)
Mar 06, 2024 9.710 10.14 9.230 9.440 277,416 -0.34(-3.48%)
Mar 05, 2024 10.50 10.90 9.260 9.780 553,663 +0.60(+6.54%)
Mar 04, 2024 9.250 9.750 8.930 9.180 273,075 +0.12(+1.32%)
Mar 01, 2024 9.130 9.270 8.650 9.060 85,687 -0.03(-0.33%)
Feb 29, 2024 8.750 9.230 8.110 9.090 57,835 +0.53(+6.19%)
Feb 28, 2024 9.070 9.150 8.550 8.560 37,431 -0.51(-5.62%)
Feb 27, 2024 8.330 9.250 8.329 9.070 80,546 +0.84(+10.21%)
Feb 26, 2024 8.230 8.440 8.174 8.230 24,173 +0.04(+0.49%)
Feb 23, 2024 8.000 8.250 7.892 8.190 25,949 +0.20(+2.50%)
Feb 22, 2024 8.310 8.420 7.910 7.990 41,596 -0.29(-3.50%)
Feb 21, 2024 8.050 8.350 7.963 8.280 25,371 +0.10(+1.22%)
Feb 20, 2024 8.440 8.440 7.860 8.180 63,603 -0.34(-3.99%)
Feb 16, 2024 8.700 8.890 8.480 8.520 56,177 -0.22(-2.52%)
Feb 15, 2024 8.610 9.000 8.450 8.740 52,517 +0.06(+0.69%)
Feb 14, 2024 8.190 8.680 8.190 8.680 36,407 +0.48(+5.85%)
Feb 13, 2024 8.280 8.440 8.150 8.200 54,259 -0.44(-5.09%)
Feb 12, 2024 8.920 8.990 8.510 8.640 57,316 -0.19(-2.15%)
Feb 09, 2024 8.700 8.860 8.670 8.830 34,271 +0.19(+2.20%)
Feb 08, 2024 8.460 8.989 8.270 8.640 38,976 +0.23(+2.73%)
Feb 07, 2024 8.520 8.890 8.330 8.410 45,054 -0.17(-1.98%)
Feb 06, 2024 8.550 8.930 8.320 8.580 35,395 +0.00(+0.00%)
Feb 05, 2024 9.000 9.180 8.450 8.580 88,550 -0.30(-3.38%)
Feb 02, 2024 8.900 9.200 8.480 8.880 79,417 -0.05(-0.56%)
Feb 01, 2024 8.690 8.930 8.380 8.930 54,222 +0.36(+4.20%)
Jan 31, 2024 9.120 9.120 8.450 8.570 49,792 -0.55(-6.03%)
Jan 30, 2024 9.110 9.450 8.840 9.120 108,134 +0.03(+0.33%)
Jan 29, 2024 8.380 9.140 7.850 9.090 145,599 +0.73(+8.73%)
Jan 26, 2024 8.420 8.630 8.215 8.360 36,519 +0.01(+0.12%)
Jan 25, 2024 8.420 8.420 8.055 8.350 52,909 +0.00(+0.00%)
Jan 24, 2024 8.270 8.432 8.050 8.350 53,456 +0.28(+3.47%)
Jan 23, 2024 8.110 8.443 7.720 8.070 102,212 +0.05(+0.62%)
Jan 22, 2024 8.570 9.160 7.945 8.020 231,978 -0.37(-4.41%)
Jan 19, 2024 7.230 8.430 7.185 8.390 203,829 +1.23(+17.18%)
Jan 18, 2024 6.590 7.350 6.500 7.160 129,482 +0.59(+8.98%)
Jan 17, 2024 6.690 6.880 6.517 6.570 20,598 -0.12(-1.79%)
Jan 16, 2024 6.850 6.960 6.640 6.690 44,030 -0.22(-3.18%)
Jan 12, 2024 6.570 7.040 6.549 6.910 58,805 +0.34(+5.18%)
Jan 11, 2024 6.780 6.835 6.550 6.570 27,718 -0.20(-2.95%)
Jan 10, 2024 6.690 6.870 6.525 6.770 27,862 +0.00(+0.00%)
Jan 09, 2024 6.920 7.000 6.740 6.770 35,652 -0.15(-2.17%)
Jan 08, 2024 6.810 7.050 6.810 6.920 33,957 +0.10(+1.47%)
Jan 05, 2024 6.840 7.040 6.605 6.820 49,841 -0.05(-0.73%)
Jan 04, 2024 6.710 7.040 6.640 6.870 65,480 +0.20(+3.00%)
Jan 03, 2024 6.390 6.730 6.390 6.670 52,974 +0.19(+2.93%)
Jan 02, 2024 6.840 7.030 6.310 6.480 59,873 -0.41(-5.95%)
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%)
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%)
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%)
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.