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
)
11.82
+0.21 (+1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 23, 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 (%)
Jul 23, 2024
11.61
12.00
11.37
11.82
158,916
+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%)
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
.