Skip to main content

Viant Technology Inc (NQ: DSP )

10.66 +0.44 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.27 10.65 10.62 10.66 281,661 +0.44(+4.31%)
Mar 27, 2024 10.29 10.35 10.08 10.22 136,182 +0.00(+0.00%)
Mar 26, 2024 10.59 10.59 10.11 10.22 143,854 +0.05(+0.49%)
Mar 25, 2024 9.440 10.22 9.250 10.17 214,888 -0.04(-0.39%)
Mar 22, 2024 10.35 10.37 10.18 10.21 129,404 -0.14(-1.35%)
Mar 21, 2024 10.19 10.47 10.02 10.35 153,956 +0.27(+2.68%)
Mar 20, 2024 9.880 10.21 9.875 10.08 119,312 +0.08(+0.80%)
Mar 19, 2024 10.00 10.11 9.350 10.00 143,075 -0.04(-0.40%)
Mar 18, 2024 10.16 10.30 9.900 10.04 158,633 +0.10(+1.01%)
Mar 15, 2024 10.08 10.50 9.870 9.940 255,534 -0.37(-3.59%)
Mar 14, 2024 10.62 10.88 10.00 10.31 297,596 -0.35(-3.28%)
Mar 13, 2024 10.98 10.98 10.47 10.66 120,368 -0.26(-2.38%)
Mar 12, 2024 10.64 10.97 10.48 10.92 187,854 +0.36(+3.41%)
Mar 11, 2024 10.09 10.98 10.09 10.56 207,448 +0.43(+4.24%)
Mar 08, 2024 10.32 10.57 9.955 10.13 173,434 -0.24(-2.31%)
Mar 07, 2024 9.640 10.41 9.620 10.37 192,504 +0.93(+9.85%)
Mar 06, 2024 9.710 10.14 9.230 9.440 277,416 -0.34(-3.48%)
Mar 05, 2024 10.50 10.90 9.260 9.780 553,663 +0.60(+6.54%)
Mar 04, 2024 9.250 9.750 8.930 9.180 273,075 +0.12(+1.32%)
Mar 01, 2024 9.130 9.270 8.650 9.060 85,687 -0.03(-0.33%)
Feb 29, 2024 8.750 9.230 8.110 9.090 57,835 +0.53(+6.19%)
Feb 28, 2024 9.070 9.150 8.550 8.560 37,431 -0.51(-5.62%)
Feb 27, 2024 8.330 9.250 8.329 9.070 80,546 +0.84(+10.21%)
Feb 26, 2024 8.230 8.440 8.174 8.230 24,173 +0.04(+0.49%)
Feb 23, 2024 8.000 8.250 7.892 8.190 25,949 +0.20(+2.50%)
Feb 22, 2024 8.310 8.420 7.910 7.990 41,596 -0.29(-3.50%)
Feb 21, 2024 8.050 8.350 7.963 8.280 25,371 +0.10(+1.22%)
Feb 20, 2024 8.440 8.440 7.860 8.180 63,603 -0.34(-3.99%)
Feb 16, 2024 8.700 8.890 8.480 8.520 56,177 -0.22(-2.52%)
Feb 15, 2024 8.610 9.000 8.450 8.740 52,517 +0.06(+0.69%)
Feb 14, 2024 8.190 8.680 8.190 8.680 36,407 +0.48(+5.85%)
Feb 13, 2024 8.280 8.440 8.150 8.200 54,259 -0.44(-5.09%)
Feb 12, 2024 8.920 8.990 8.510 8.640 57,316 -0.19(-2.15%)
Feb 09, 2024 8.700 8.860 8.670 8.830 34,271 +0.19(+2.20%)
Feb 08, 2024 8.460 8.989 8.270 8.640 38,976 +0.23(+2.73%)
Feb 07, 2024 8.520 8.890 8.330 8.410 45,054 -0.17(-1.98%)
Feb 06, 2024 8.550 8.930 8.320 8.580 35,395 +0.00(+0.00%)
Feb 05, 2024 9.000 9.180 8.450 8.580 88,550 -0.30(-3.38%)
Feb 02, 2024 8.900 9.200 8.480 8.880 79,417 -0.05(-0.56%)
Feb 01, 2024 8.690 8.930 8.380 8.930 54,222 +0.36(+4.20%)
Jan 31, 2024 9.120 9.120 8.450 8.570 49,792 -0.55(-6.03%)
Jan 30, 2024 9.110 9.450 8.840 9.120 108,134 +0.03(+0.33%)
Jan 29, 2024 8.380 9.140 7.850 9.090 145,599 +0.73(+8.73%)
Jan 26, 2024 8.420 8.630 8.215 8.360 36,519 +0.01(+0.12%)
Jan 25, 2024 8.420 8.420 8.055 8.350 52,909 +0.00(+0.00%)
Jan 24, 2024 8.270 8.432 8.050 8.350 53,456 +0.28(+3.47%)
Jan 23, 2024 8.110 8.443 7.720 8.070 102,212 +0.05(+0.62%)
Jan 22, 2024 8.570 9.160 7.945 8.020 231,978 -0.37(-4.41%)
Jan 19, 2024 7.230 8.430 7.185 8.390 203,829 +1.23(+17.18%)
Jan 18, 2024 6.590 7.350 6.500 7.160 129,482 +0.59(+8.98%)
Jan 17, 2024 6.690 6.880 6.517 6.570 20,598 -0.12(-1.79%)
Jan 16, 2024 6.850 6.960 6.640 6.690 44,030 -0.22(-3.18%)
Jan 12, 2024 6.570 7.040 6.549 6.910 58,805 +0.34(+5.18%)
Jan 11, 2024 6.780 6.835 6.550 6.570 27,718 -0.20(-2.95%)
Jan 10, 2024 6.690 6.870 6.525 6.770 27,862 +0.00(+0.00%)
Jan 09, 2024 6.920 7.000 6.740 6.770 35,652 -0.15(-2.17%)
Jan 08, 2024 6.810 7.050 6.810 6.920 33,957 +0.10(+1.47%)
Jan 05, 2024 6.840 7.040 6.605 6.820 49,841 -0.05(-0.73%)
Jan 04, 2024 6.710 7.040 6.640 6.870 65,480 +0.20(+3.00%)
Jan 03, 2024 6.390 6.730 6.390 6.670 52,974 +0.19(+2.93%)
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.