ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Viant Technology Inc. - common stock (NQ:DSP)

12.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2025 11.75 12.48 11.64 12.28 221,143 +0.44(+3.72%)
Dec 09, 2025 11.41 11.85 11.39 11.84 138,616 +0.40(+3.50%)
Dec 08, 2025 11.34 11.55 11.29 11.44 143,543 +0.23(+2.05%)
Dec 05, 2025 11.19 11.36 11.06 11.21 122,495 -0.04(-0.36%)
Dec 04, 2025 11.28 11.43 11.18 11.25 170,094 -0.03(-0.27%)
Dec 03, 2025 11.17 11.29 10.99 11.28 141,236 +0.11(+0.98%)
Dec 02, 2025 11.12 11.34 10.73 11.17 153,464 +0.13(+1.18%)
Dec 01, 2025 10.49 11.40 10.38 11.04 380,456 +0.43(+4.05%)
Nov 28, 2025 10.56 10.88 10.50 10.61 88,825 +0.15(+1.43%)
Nov 26, 2025 10.40 10.51 10.02 10.46 169,825 +0.06(+0.58%)
Nov 25, 2025 10.15 10.44 10.00 10.40 335,837 +0.28(+2.77%)
Nov 24, 2025 9.860 10.23 9.735 10.12 303,016 +0.31(+3.16%)
Nov 21, 2025 9.430 10.00 9.412 9.810 367,825 +0.40(+4.25%)
Nov 20, 2025 9.600 9.810 9.320 9.410 371,846 -0.02(-0.21%)
Nov 19, 2025 9.710 9.870 9.370 9.430 218,568 -0.19(-1.98%)
Nov 18, 2025 9.670 9.890 9.600 9.620 233,680 -0.12(-1.23%)
Nov 17, 2025 10.30 10.30 9.600 9.740 320,723 -0.61(-5.89%)
Nov 14, 2025 10.14 10.38 9.930 10.35 219,445 -0.09(-0.86%)
Nov 13, 2025 10.75 10.76 10.24 10.44 319,898 -0.42(-3.87%)
Nov 12, 2025 10.31 10.93 9.950 10.86 577,165 +0.38(+3.63%)
Nov 11, 2025 10.00 10.72 9.110 10.48 986,979 +1.74(+19.91%)
Nov 10, 2025 8.740 8.786 8.565 8.740 281,656 +0.14(+1.63%)
Nov 07, 2025 8.540 8.630 8.355 8.600 219,492 -0.09(-1.04%)
Nov 06, 2025 9.020 9.045 8.635 8.690 216,110 -0.43(-4.71%)
Nov 05, 2025 8.550 9.250 8.500 9.120 360,006 +0.62(+7.29%)
Nov 04, 2025 8.520 8.690 8.400 8.500 246,254 -0.32(-3.63%)
Nov 03, 2025 8.930 8.940 8.725 8.820 185,187 -0.06(-0.68%)
Oct 31, 2025 8.540 8.930 8.540 8.880 158,862 +0.34(+3.98%)
Oct 30, 2025 8.500 8.790 8.450 8.540 190,141 -0.02(-0.23%)
Oct 29, 2025 9.000 9.000 8.525 8.560 199,725 -0.47(-5.20%)
Oct 28, 2025 9.090 9.170 8.990 9.030 132,301 -0.05(-0.55%)
Oct 27, 2025 9.360 9.470 8.970 9.080 216,082 -0.07(-0.77%)
Oct 24, 2025 9.200 9.500 9.090 9.150 270,976 +0.01(+0.11%)
Oct 23, 2025 8.820 9.380 8.669 9.140 279,676 +0.51(+5.91%)
Oct 22, 2025 8.780 8.780 8.542 8.630 436,694 -0.14(-1.60%)
Oct 21, 2025 9.100 9.290 8.760 8.770 546,741 +0.11(+1.27%)
Oct 20, 2025 8.340 8.760 8.302 8.660 202,762 +0.50(+6.13%)
Oct 17, 2025 8.210 8.380 8.160 8.160 137,154 -0.13(-1.57%)
Oct 16, 2025 8.460 8.590 8.230 8.290 221,646 -0.15(-1.78%)
Oct 15, 2025 8.580 8.650 8.285 8.440 190,505 +0.01(+0.12%)
Oct 14, 2025 8.380 8.666 8.310 8.430 291,502 -0.17(-1.92%)
Oct 13, 2025 8.290 8.640 8.250 8.595 454,032 +0.46(+5.59%)
Oct 10, 2025 8.620 8.775 8.110 8.140 299,895 -0.47(-5.46%)
Oct 09, 2025 8.750 8.825 8.570 8.610 197,015 -0.18(-2.05%)
Oct 08, 2025 8.580 8.841 8.560 8.790 208,053 +0.32(+3.78%)
Oct 07, 2025 8.740 8.890 8.359 8.470 267,545 -0.15(-1.74%)
Oct 06, 2025 8.830 8.874 8.530 8.620 234,618 -0.07(-0.81%)
Oct 03, 2025 8.420 8.850 8.420 8.690 280,173 +0.31(+3.70%)
Oct 02, 2025 8.400 8.445 8.280 8.380 240,349 +0.03(+0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.