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

Viant Technology Inc (NQ: DSP )

9.170 -0.230 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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 +0.08(+1.77%)
Jun 14, 2023 4.280 4.680 4.280 4.510 135,303 +0.19(+4.40%)
Jun 13, 2023 4.310 4.500 4.250 4.320 214,150 +0.03(+0.70%)
Jun 12, 2023 4.280 4.630 4.215 4.290 166,572 +0.05(+1.18%)
Jun 09, 2023 4.340 4.560 4.200 4.240 132,539 -0.06(-1.40%)
Jun 08, 2023 4.390 4.485 4.260 4.300 26,991 -0.09(-2.05%)
Jun 07, 2023 4.380 4.650 4.324 4.390 47,596 -0.01(-0.23%)
Jun 06, 2023 4.460 4.566 4.360 4.400 71,370 -0.10(-2.22%)
Jun 05, 2023 4.500 4.740 4.430 4.500 123,654 -0.06(-1.32%)
Jun 02, 2023 4.590 4.850 4.460 4.560 77,242 +0.00(+0.00%)
Jun 01, 2023 4.600 4.640 4.490 4.560 54,233 -0.04(-0.87%)
May 31, 2023 4.570 4.760 4.550 4.600 198,501 +0.04(+0.88%)
May 30, 2023 4.640 4.760 4.440 4.560 142,674 -0.02(-0.44%)
May 26, 2023 4.600 4.620 4.438 4.580 42,843 +0.13(+2.92%)
May 25, 2023 4.510 4.645 4.100 4.450 541,923 -0.13(-2.84%)
May 24, 2023 4.700 4.780 4.510 4.580 68,072 +0.03(+0.66%)
May 23, 2023 4.650 4.830 4.520 4.550 46,099 -0.05(-1.09%)
May 22, 2023 4.540 4.830 4.510 4.600 74,463 +0.11(+2.45%)
May 19, 2023 4.740 4.740 4.410 4.490 65,431 -0.11(-2.39%)
May 18, 2023 4.630 4.850 4.450 4.600 36,447 -0.01(-0.22%)
May 17, 2023 4.520 4.740 4.400 4.610 18,065 +0.10(+2.22%)
May 16, 2023 4.610 4.930 4.360 4.510 22,981 -0.12(-2.59%)
May 15, 2023 4.590 4.800 4.300 4.630 27,588 +0.02(+0.43%)
May 12, 2023 4.630 4.850 4.510 4.610 20,691 -0.08(-1.71%)
May 11, 2023 4.760 4.850 4.580 4.690 84,314 -0.09(-1.88%)
May 10, 2023 4.550 4.840 4.500 4.780 59,600 +0.23(+5.05%)
May 09, 2023 4.590 4.640 4.300 4.550 69,334 +0.26(+6.06%)
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.