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 UNCHANGED
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 (%)
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%)
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.