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

Viant Technology Inc (NQ: DSP )

8.420 +0.290 (+3.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 29, 2022 5.960 6.020 5.725 5.880 463,016 -0.10(-1.67%)
Apr 28, 2022 6.190 6.310 5.843 5.980 188,612 -0.07(-1.16%)
Apr 27, 2022 6.140 6.350 5.760 6.050 364,359 -0.13(-2.10%)
Apr 26, 2022 6.480 6.540 6.070 6.180 176,839 -0.40(-6.08%)
Apr 25, 2022 6.430 6.645 6.410 6.580 95,390 -0.02(-0.30%)
Apr 22, 2022 6.650 6.820 6.450 6.600 206,520 -0.13(-1.93%)
Apr 21, 2022 6.850 7.090 6.465 6.730 158,416 +0.08(+1.20%)
Apr 20, 2022 6.910 6.910 6.500 6.650 82,048 -0.12(-1.77%)
Apr 19, 2022 6.440 6.820 6.440 6.770 266,633 +0.27(+4.15%)
Apr 18, 2022 6.770 6.770 6.420 6.500 119,903 -0.33(-4.83%)
Apr 14, 2022 6.800 6.870 6.580 6.830 178,861 +0.07(+1.04%)
Apr 13, 2022 6.680 6.934 6.510 6.760 84,897 +0.09(+1.35%)
Apr 12, 2022 6.800 6.910 6.612 6.670 201,369 +0.07(+1.06%)
Apr 11, 2022 6.420 6.650 6.230 6.600 169,997 +0.17(+2.64%)
Apr 08, 2022 6.680 6.680 6.375 6.430 200,264 -0.24(-3.60%)
Apr 07, 2022 6.730 6.880 6.510 6.670 217,602 -0.09(-1.33%)
Apr 06, 2022 7.570 7.820 6.710 6.760 559,567 -0.95(-12.32%)
Apr 05, 2022 7.110 7.860 7.110 7.710 1,186,375 +0.52(+7.23%)
Apr 04, 2022 6.660 7.220 6.600 7.190 319,797 +0.61(+9.27%)
Apr 01, 2022 6.630 6.890 6.560 6.580 88,173 +0.03(+0.46%)
Mar 31, 2022 6.450 6.600 6.400 6.550 106,144 +0.07(+1.08%)
Mar 30, 2022 6.780 7.015 6.440 6.480 123,303 -0.23(-3.43%)
Mar 29, 2022 6.360 6.990 6.360 6.710 252,629 +0.17(+2.60%)
Mar 28, 2022 6.790 6.950 6.440 6.540 169,790 -0.36(-5.22%)
Mar 25, 2022 6.410 7.000 6.300 6.900 264,085 +0.54(+8.49%)
Mar 24, 2022 6.460 6.530 6.150 6.360 259,803 -0.01(-0.16%)
Mar 23, 2022 6.710 6.900 6.330 6.370 170,307 -0.35(-5.21%)
Mar 22, 2022 6.560 6.950 6.560 6.720 189,937 +0.08(+1.20%)
Mar 21, 2022 7.010 7.150 6.600 6.640 182,086 -0.28(-4.05%)
Mar 18, 2022 6.660 7.240 6.560 6.920 328,988 +0.07(+1.02%)
Mar 17, 2022 6.110 6.890 6.060 6.850 331,301 +0.62(+9.95%)
Mar 16, 2022 6.020 6.500 5.995 6.230 386,508 +0.23(+3.83%)
Mar 15, 2022 6.000 6.150 5.650 6.000 491,472 -0.21(-3.38%)
Mar 14, 2022 6.200 6.547 6.010 6.210 670,557 -0.20(-3.12%)
Mar 11, 2022 7.190 7.430 5.600 6.410 1,223,401 -1.42(-18.14%)
Mar 10, 2022 7.180 7.850 7.000 7.830 213,524 +0.51(+6.97%)
Mar 09, 2022 7.150 7.580 7.150 7.320 325,238 +0.10(+1.39%)
Mar 08, 2022 6.830 7.500 6.720 7.220 334,925 +0.38(+5.56%)
Mar 07, 2022 7.370 7.410 6.840 6.840 102,217 -0.55(-7.44%)
Mar 04, 2022 7.540 7.559 7.130 7.390 87,748 -0.22(-2.89%)
Mar 03, 2022 7.870 7.929 7.480 7.610 83,607 -0.25(-3.18%)
Mar 02, 2022 8.180 8.210 7.810 7.860 87,525 -0.14(-1.75%)
Mar 01, 2022 8.220 8.400 7.900 8.000 138,853 -0.23(-2.79%)
Feb 28, 2022 8.010 8.440 8.010 8.230 64,230 +0.16(+1.98%)
Feb 25, 2022 8.040 8.100 7.810 8.070 98,292 +0.10(+1.25%)
Feb 24, 2022 6.990 8.050 6.990 7.970 155,256 +0.60(+8.14%)
Feb 23, 2022 8.060 8.120 7.270 7.370 111,824 -0.52(-6.59%)
Feb 22, 2022 7.830 8.075 7.620 7.890 102,771 +0.08(+1.02%)
Feb 18, 2022 7.810 0 -0.37(-4.52%)
Feb 17, 2022 8.430 8.640 8.130 8.180 77,020 -0.44(-5.10%)
Feb 16, 2022 8.320 8.640 8.160 8.620 90,061 +0.16(+1.89%)
Feb 15, 2022 8.180 8.500 7.810 8.460 75,676 +0.54(+6.82%)
Feb 14, 2022 8.000 8.260 7.750 7.920 59,900 -0.12(-1.49%)
Feb 11, 2022 8.120 8.400 7.860 8.040 94,314 -0.07(-0.86%)
Feb 10, 2022 8.000 8.410 7.950 8.110 114,248 -0.18(-2.17%)
Feb 09, 2022 7.840 8.350 7.760 8.290 137,030 +0.39(+4.94%)
Feb 08, 2022 7.620 7.930 7.450 7.900 50,865 +0.29(+3.81%)
Feb 07, 2022 7.610 7.900 7.430 7.610 46,177 -0.03(-0.39%)
Feb 04, 2022 7.170 7.770 7.010 7.640 90,426 +0.51(+7.15%)
Feb 03, 2022 7.340 7.080 7.130 133,107 -0.52(-6.80%)
Feb 02, 2022 8.230 8.230 7.500 7.650 299,225 -0.47(-5.79%)
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.