Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viant Technology Inc
(NQ:
DSP
)
11.13
+0.04 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
11.41
11.41
10.99
11.13
149,114
+0.04(+0.36%)
Aug 23, 2024
10.73
11.35
10.71
11.09
91,897
+0.43(+4.03%)
Aug 22, 2024
10.83
10.97
10.64
10.66
58,389
-0.12(-1.11%)
Aug 21, 2024
10.97
11.04
10.56
10.78
82,943
-0.04(-0.37%)
Aug 20, 2024
10.72
10.98
10.62
10.82
70,729
+0.10(+0.93%)
Aug 19, 2024
10.22
10.85
10.22
10.72
127,784
+0.43(+4.18%)
Aug 16, 2024
10.24
10.53
10.18
10.29
85,447
+0.01(+0.10%)
Aug 15, 2024
9.950
10.46
9.800
10.28
98,953
+0.59(+6.09%)
Aug 14, 2024
9.530
9.765
9.510
9.690
118,809
+0.16(+1.68%)
Aug 13, 2024
9.660
10.04
8.700
9.530
267,321
-0.03(-0.31%)
Aug 12, 2024
9.930
9.930
9.330
9.560
251,919
-0.29(-2.94%)
Aug 09, 2024
9.480
9.870
9.380
9.850
152,299
+0.39(+4.12%)
Aug 08, 2024
9.600
9.620
9.190
9.460
231,364
-0.08(-0.84%)
Aug 07, 2024
9.870
10.01
9.480
9.540
180,580
-0.21(-2.15%)
Aug 06, 2024
9.900
9.910
9.580
9.750
227,425
-0.02(-0.20%)
Aug 05, 2024
9.650
10.05
9.520
9.770
145,681
-0.43(-4.22%)
Aug 02, 2024
11.28
11.37
10.17
10.20
194,337
-1.24(-10.84%)
Aug 01, 2024
11.62
12.00
11.12
11.44
149,500
-0.19(-1.63%)
Jul 31, 2024
11.71
11.95
11.55
11.63
120,885
-0.14(-1.19%)
Jul 30, 2024
12.03
12.09
11.66
11.77
77,781
-0.11(-0.93%)
Jul 29, 2024
12.24
12.36
11.87
11.88
152,076
-0.25(-2.06%)
Jul 26, 2024
12.04
12.14
11.86
12.13
80,429
+0.29(+2.45%)
Jul 25, 2024
11.62
12.10
11.46
11.84
93,630
+0.22(+1.89%)
Jul 24, 2024
11.95
12.10
11.56
11.62
186,323
-0.20(-1.69%)
Jul 23, 2024
11.61
12.00
11.37
11.82
159,157
+0.21(+1.81%)
Jul 22, 2024
11.04
11.69
10.89
11.61
134,354
+0.70(+6.42%)
Jul 19, 2024
10.60
11.15
10.60
10.91
75,024
+0.28(+2.63%)
Jul 18, 2024
10.84
10.92
10.60
10.63
77,577
-0.19(-1.76%)
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%)
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
.