Skip to main content

Viant Technology Inc (NQ: DSP )

10.85 +0.03 (+0.23%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 10.99 11.03 10.65 10.82 94,417 -0.29(-2.61%)
Jul 16, 2024 10.97 11.14 10.57 11.11 191,620 +0.23(+2.11%)
Jul 15, 2024 10.66 11.08 10.66 10.88 128,844 +0.26(+2.45%)
Jul 12, 2024 10.40 10.91 10.29 10.62 131,772 +0.33(+3.21%)
Jul 11, 2024 10.35 10.57 10.28 10.29 146,458 +0.16(+1.58%)
Jul 10, 2024 10.44 10.49 10.05 10.13 66,872 -0.26(-2.50%)
Jul 09, 2024 10.13 10.45 10.06 10.39 81,211 +0.24(+2.36%)
Jul 08, 2024 9.910 10.16 9.900 10.15 107,926 +0.17(+1.70%)
Jul 05, 2024 10.26 10.40 9.930 9.980 140,101 -0.37(-3.53%)
Jul 03, 2024 10.53 10.67 10.31 10.35 70,651 -0.08(-0.81%)
Jul 02, 2024 10.37 10.62 10.18 10.43 131,789 +0.06(+0.58%)
Jul 01, 2024 9.920 10.40 9.750 10.37 165,279 +0.50(+5.07%)
Jun 28, 2024 9.490 10.00 9.460 9.870 429,207 +0.44(+4.67%)
Jun 27, 2024 9.340 9.470 9.270 9.430 115,974 +0.09(+0.96%)
Jun 26, 2024 9.240 9.380 9.200 9.340 102,670 +0.02(+0.21%)
Jun 25, 2024 9.120 9.480 9.010 9.320 116,261 +0.19(+2.08%)
Jun 24, 2024 9.000 9.340 8.940 9.130 110,060 -0.10(-1.08%)
Jun 21, 2024 9.170 9.290 9.110 9.230 115,229 -0.05(-0.54%)
Jun 20, 2024 9.430 9.510 9.260 9.280 93,278 -0.28(-2.93%)
Jun 18, 2024 9.650 9.720 9.500 9.560 99,695 +0.14(+1.49%)
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%)
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.