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 (%)
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%)
Sep 01, 2022 4.440 4.720 4.410 4.560 72,929 +0.04(+0.88%)
Aug 31, 2022 4.550 4.570 4.500 4.520 29,062 -0.01(-0.22%)
Aug 30, 2022 4.690 4.690 4.460 4.530 63,180 -0.13(-2.79%)
Aug 29, 2022 4.660 4.810 4.640 4.660 44,964 -0.02(-0.43%)
Aug 26, 2022 4.800 4.820 4.610 4.680 60,720 -0.14(-2.90%)
Aug 25, 2022 4.750 4.870 4.730 4.820 39,146 +0.10(+2.12%)
Aug 24, 2022 4.620 4.790 4.600 4.720 52,703 +0.10(+2.16%)
Aug 23, 2022 4.670 4.790 4.610 4.620 63,936 -0.09(-1.91%)
Aug 22, 2022 4.750 4.780 4.610 4.710 84,177 -0.08(-1.67%)
Aug 19, 2022 4.950 5.000 4.760 4.790 136,825 -0.25(-4.96%)
Aug 18, 2022 5.160 5.210 4.980 5.040 46,474 -0.16(-3.08%)
Aug 17, 2022 5.350 5.420 5.110 5.200 43,954 -0.18(-3.35%)
Aug 16, 2022 5.480 5.480 5.290 5.380 49,337 -0.10(-1.82%)
Aug 15, 2022 5.450 5.620 5.410 5.480 29,815 +0.03(+0.55%)
Aug 12, 2022 5.440 5.589 5.330 5.450 83,668 -0.02(-0.37%)
Aug 11, 2022 5.640 5.790 5.400 5.470 129,181 -0.02(-0.36%)
Aug 10, 2022 5.790 5.960 5.480 5.490 190,337 -0.14(-2.49%)
Aug 09, 2022 5.700 5.710 5.260 5.630 104,147 -0.15(-2.60%)
Aug 08, 2022 5.400 5.990 5.400 5.780 183,836 +0.41(+7.64%)
Aug 05, 2022 5.330 5.440 5.220 5.370 99,954 +0.05(+0.94%)
Aug 04, 2022 5.200 5.470 5.200 5.320 65,214 +0.11(+2.11%)
Aug 03, 2022 5.060 5.320 4.920 5.210 126,725 +0.25(+5.04%)
Aug 02, 2022 5.120 5.230 4.940 4.960 95,341 -0.21(-4.06%)
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.