Skip to main content

Viant Technology Inc (NQ: DSP )

9.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 9.460 9.530 9.340 9.420 77,012 -0.12(-1.26%)
Jun 14, 2024 9.490 9.597 9.450 9.540 74,265 -0.02(-0.21%)
Jun 13, 2024 9.760 9.800 9.530 9.560 74,712 -0.17(-1.75%)
Jun 12, 2024 9.600 9.920 9.550 9.730 119,077 +0.32(+3.40%)
Jun 11, 2024 9.130 9.410 9.080 9.410 71,723 +0.18(+1.95%)
Jun 10, 2024 9.080 9.360 9.050 9.230 99,643 +0.06(+0.65%)
Jun 07, 2024 9.200 9.325 9.160 9.170 91,071 -0.23(-2.45%)
Jun 06, 2024 9.500 9.640 9.380 9.400 84,181 -0.23(-2.39%)
Jun 05, 2024 9.300 9.650 9.230 9.630 91,486 +0.37(+4.00%)
Jun 04, 2024 9.070 9.260 9.060 9.260 110,065 +0.14(+1.54%)
Jun 03, 2024 9.590 9.600 9.060 9.120 150,925 -0.39(-4.10%)
May 31, 2024 9.500 9.620 9.440 9.510 97,356 +0.01(+0.11%)
May 30, 2024 9.730 9.750 9.480 9.500 65,241 -0.21(-2.16%)
May 29, 2024 9.580 9.765 9.580 9.710 89,137 -0.06(-0.61%)
May 28, 2024 9.640 9.875 9.520 9.770 108,683 +0.15(+1.56%)
May 24, 2024 9.220 9.680 9.210 9.620 145,671 +0.39(+4.23%)
May 23, 2024 9.420 9.420 9.110 9.230 227,783 -0.33(-3.45%)
May 22, 2024 9.500 9.810 9.361 9.560 103,459 -0.04(-0.47%)
May 21, 2024 10.00 10.02 9.550 9.605 148,463 -0.40(-4.05%)
May 20, 2024 10.17 10.25 9.870 10.01 306,058 -0.18(-1.77%)
May 17, 2024 9.830 10.25 9.710 10.19 269,547 +0.47(+4.84%)
May 16, 2024 9.400 9.785 9.260 9.720 141,349 +0.33(+3.51%)
May 15, 2024 9.240 9.460 9.170 9.390 105,087 +0.22(+2.40%)
May 14, 2024 8.870 9.198 8.850 9.170 117,290 +0.29(+3.27%)
May 13, 2024 8.690 8.920 8.640 8.880 135,449 +0.18(+2.07%)
May 10, 2024 8.770 8.775 8.620 8.700 144,460 -0.07(-0.80%)
May 09, 2024 8.700 8.770 8.650 8.770 103,356 +0.04(+0.46%)
May 08, 2024 8.740 8.810 8.620 8.730 122,830 -0.03(-0.34%)
May 07, 2024 8.570 8.800 8.400 8.760 142,832 +0.20(+2.34%)
May 06, 2024 8.500 8.570 8.290 8.560 171,381 +0.16(+1.90%)
May 03, 2024 8.350 8.500 8.180 8.400 274,696 +0.27(+3.32%)
May 02, 2024 8.100 8.330 7.770 8.130 300,856 +0.00(+0.00%)
May 01, 2024 9.660 9.740 7.850 8.130 516,806 -0.66(-7.51%)
Apr 30, 2024 8.480 8.860 8.381 8.790 308,280 +0.34(+4.02%)
Apr 29, 2024 8.500 8.900 8.400 8.450 215,180 +0.12(+1.44%)
Apr 26, 2024 8.390 8.430 8.200 8.330 153,322 +0.03(+0.36%)
Apr 25, 2024 8.380 8.380 8.200 8.300 152,801 -0.26(-3.04%)
Apr 24, 2024 8.970 9.030 8.450 8.560 187,243 -0.48(-5.31%)
Apr 23, 2024 8.760 9.190 8.760 9.040 153,919 +0.31(+3.55%)
Apr 22, 2024 8.370 8.855 8.370 8.730 110,583 +0.23(+2.71%)
Apr 19, 2024 8.640 8.970 8.250 8.500 264,056 -0.27(-3.08%)
Apr 18, 2024 8.990 9.055 8.720 8.770 189,935 -0.23(-2.56%)
Apr 17, 2024 8.990 9.200 8.930 9.000 115,794 +0.14(+1.58%)
Apr 16, 2024 8.770 8.925 8.610 8.860 151,775 +0.03(+0.34%)
Apr 15, 2024 9.100 9.175 8.700 8.830 198,605 -0.33(-3.60%)
Apr 12, 2024 9.440 9.650 9.120 9.160 88,641 -0.34(-3.58%)
Apr 11, 2024 9.500 9.730 9.410 9.500 120,294 -0.12(-1.20%)
Apr 10, 2024 9.750 10.00 9.600 9.615 110,929 -0.38(-3.75%)
Apr 09, 2024 10.30 10.43 9.791 9.990 161,772 -0.30(-2.92%)
Apr 08, 2024 10.27 10.57 10.15 10.29 310,042 -0.71(-6.45%)
Apr 05, 2024 10.88 11.06 10.67 11.00 162,224 +0.08(+0.73%)
Apr 04, 2024 11.25 11.63 10.89 10.92 292,884 -0.17(-1.53%)
Apr 03, 2024 10.32 11.15 10.32 11.09 198,645 +0.69(+6.63%)
Apr 02, 2024 10.30 10.56 10.25 10.40 167,298 -0.40(-3.70%)
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.