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

Viant Technology Inc (NQ: DSP )

8.400 +0.270 (+3.32%)
Streaming Delayed Price Updated: 4:00 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 28, 2023 4.190 4.420 4.121 4.420 47,220 +0.17(+4.00%)
Apr 27, 2023 4.300 4.441 4.220 4.250 15,790 -0.03(-0.70%)
Apr 26, 2023 4.380 4.575 4.180 4.280 28,263 -0.04(-0.93%)
Apr 25, 2023 4.440 4.600 4.310 4.320 42,973 -0.01(-0.23%)
Apr 24, 2023 4.800 4.800 4.210 4.330 17,895 +0.00(+0.00%)
Apr 21, 2023 4.310 4.420 4.200 4.330 29,238 -0.02(-0.46%)
Apr 20, 2023 4.479 4.479 4.290 4.350 10,882 -0.01(-0.23%)
Apr 19, 2023 4.340 4.440 4.207 4.360 14,596 -0.03(-0.68%)
Apr 18, 2023 4.260 4.425 4.260 4.390 33,196 +0.10(+2.33%)
Apr 17, 2023 4.470 4.610 4.195 4.290 34,288 -0.10(-2.28%)
Apr 14, 2023 4.650 4.700 4.340 4.390 37,947 -0.24(-5.18%)
Apr 13, 2023 4.670 4.700 4.600 4.630 16,660 +0.03(+0.65%)
Apr 12, 2023 4.680 4.750 4.600 4.600 49,493 -0.06(-1.29%)
Apr 11, 2023 4.410 4.700 4.410 4.660 24,377 +0.10(+2.19%)
Apr 10, 2023 4.530 4.750 4.280 4.560 32,042 -0.01(-0.22%)
Apr 06, 2023 4.270 4.580 4.270 4.570 18,982 +0.30(+7.03%)
Apr 05, 2023 4.270 4.690 4.190 4.270 11,613 -0.02(-0.47%)
Apr 04, 2023 4.390 4.850 4.150 4.290 81,559 -0.08(-1.83%)
Apr 03, 2023 4.330 4.490 4.180 4.370 17,530 +0.02(+0.46%)
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 3.940 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%)
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.