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 +0.010 (+0.11%)
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 (%)
Jul 29, 2022 4.970 5.040 4.860 4.970 76,545 -0.05(-1.00%)
Jul 28, 2022 5.140 5.190 4.880 5.020 51,607 -0.16(-3.09%)
Jul 27, 2022 4.940 5.270 4.920 5.180 92,077 +0.30(+6.15%)
Jul 26, 2022 4.800 5.030 4.720 4.880 162,855 -0.03(-0.61%)
Jul 25, 2022 5.020 5.080 4.835 4.910 47,954 -0.15(-2.96%)
Jul 22, 2022 5.230 5.390 4.980 5.060 56,943 -0.23(-4.35%)
Jul 21, 2022 5.330 5.390 5.170 5.290 29,249 -0.09(-1.67%)
Jul 20, 2022 5.270 5.520 5.270 5.380 111,162 +0.15(+2.87%)
Jul 19, 2022 5.220 5.260 5.100 5.230 67,628 +0.09(+1.75%)
Jul 18, 2022 5.340 5.400 5.140 5.140 24,774 -0.05(-0.96%)
Jul 15, 2022 5.150 5.220 5.020 5.190 53,568 +0.17(+3.39%)
Jul 14, 2022 5.050 5.140 4.900 5.020 56,944 -0.15(-2.90%)
Jul 13, 2022 5.030 5.385 4.880 5.170 73,603 +0.02(+0.39%)
Jul 12, 2022 5.080 5.260 5.000 5.150 50,998 +0.12(+2.39%)
Jul 11, 2022 5.170 5.170 5.010 5.030 62,929 -0.23(-4.37%)
Jul 08, 2022 5.220 5.450 5.120 5.260 48,929 +0.01(+0.19%)
Jul 07, 2022 5.150 5.280 5.130 5.250 72,831 +0.16(+3.14%)
Jul 06, 2022 5.220 5.220 4.920 5.090 143,456 -0.10(-1.93%)
Jul 05, 2022 4.980 5.200 4.910 5.190 106,496 +0.11(+2.17%)
Jul 01, 2022 5.070 5.150 4.950 5.080 63,939 +0.00(+0.00%)
Jun 30, 2022 5.150 5.220 5.000 5.080 113,184 -0.25(-4.69%)
Jun 29, 2022 5.510 5.510 5.140 5.330 205,660 -0.17(-3.09%)
Jun 28, 2022 5.590 5.930 5.440 5.500 218,309 -0.12(-2.14%)
Jun 27, 2022 5.940 5.940 5.515 5.620 95,377 -0.20(-3.44%)
Jun 24, 2022 6.180 6.310 5.740 5.820 339,929 -0.26(-4.28%)
Jun 23, 2022 6.020 6.220 5.990 6.080 186,257 +0.15(+2.53%)
Jun 22, 2022 5.680 6.160 5.680 5.930 122,039 +0.12(+2.07%)
Jun 21, 2022 5.920 6.210 5.800 5.810 121,143 -0.01(-0.17%)
Jun 17, 2022 5.700 6.010 5.700 5.820 220,816 +0.16(+2.83%)
Jun 16, 2022 5.780 5.900 5.607 5.660 174,372 -0.31(-5.19%)
Jun 15, 2022 5.520 6.110 5.520 5.970 180,733 +0.40(+7.18%)
Jun 14, 2022 5.980 6.205 5.550 5.570 226,606 -0.42(-7.01%)
Jun 13, 2022 5.960 6.410 5.880 5.990 119,671 -0.17(-2.76%)
Jun 10, 2022 6.200 6.510 6.060 6.160 83,056 -0.21(-3.30%)
Jun 09, 2022 6.340 6.550 6.170 6.370 91,123 -0.04(-0.62%)
Jun 08, 2022 6.320 6.510 6.185 6.410 108,874 +0.01(+0.16%)
Jun 07, 2022 6.250 6.490 6.190 6.400 147,269 +0.18(+2.89%)
Jun 06, 2022 6.130 6.360 6.054 6.220 82,231 +0.16(+2.64%)
Jun 03, 2022 6.060 6.160 5.810 6.060 124,708 -0.06(-0.98%)
Jun 02, 2022 5.930 6.350 5.836 6.120 67,272 +0.23(+3.90%)
Jun 01, 2022 5.910 6.220 5.840 5.890 89,061 -0.11(-1.83%)
May 31, 2022 6.010 6.170 5.740 6.000 90,793 -0.01(-0.17%)
May 27, 2022 5.800 6.190 5.800 6.010 125,233 +0.24(+4.16%)
May 26, 2022 5.560 5.800 5.367 5.770 73,153 +0.23(+4.15%)
May 25, 2022 5.270 5.600 5.230 5.540 88,547 +0.23(+4.33%)
May 24, 2022 5.420 5.420 5.050 5.310 159,111 -0.24(-4.32%)
May 23, 2022 5.500 5.630 5.320 5.550 66,619 +0.07(+1.28%)
May 20, 2022 5.540 5.590 5.200 5.480 115,000 +0.06(+1.11%)
May 19, 2022 5.630 5.895 5.410 5.420 130,746 -0.22(-3.90%)
May 18, 2022 5.610 5.870 5.560 5.640 97,786 -0.14(-2.42%)
May 17, 2022 5.730 6.000 5.642 5.780 73,230 +0.20(+3.58%)
May 16, 2022 5.500 5.990 5.480 5.580 235,775 +0.45(+8.77%)
May 13, 2022 4.920 5.210 4.880 5.130 126,573 +0.39(+8.23%)
May 12, 2022 4.600 5.010 4.593 4.740 221,154 +0.01(+0.21%)
May 11, 2022 5.010 5.220 4.630 4.730 181,807 -0.38(-7.44%)
May 10, 2022 5.300 5.530 4.850 5.110 212,794 -0.12(-2.29%)
May 09, 2022 5.380 5.380 5.100 5.230 174,273 -0.25(-4.56%)
May 06, 2022 5.430 5.650 5.290 5.480 175,022 -0.05(-0.90%)
May 05, 2022 5.460 5.650 5.370 5.530 206,494 -0.05(-0.90%)
May 04, 2022 5.830 5.830 5.170 5.580 398,620 -0.39(-6.53%)
May 03, 2022 5.950 6.140 5.810 5.970 238,583 -0.03(-0.50%)
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.