Singapore markets close in 5 hours 46 minutes

Viant Technology Inc. (DSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.23-0.33 (-3.45%)
At close: 04:00PM EDT
9.23 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20249.429.429.119.239.23227,800
22 May 20249.509.819.369.569.56103,500
21 May 202410.0010.029.559.609.60148,400
20 May 202410.1710.259.8710.0110.01306,100
17 May 20249.8310.259.7110.1910.19269,500
16 May 20249.409.789.269.729.72141,300
15 May 20249.249.469.179.399.39105,000
14 May 20248.879.208.859.179.17117,300
13 May 20248.698.928.648.888.88135,400
10 May 20248.778.778.628.708.70144,500
09 May 20248.708.778.658.778.77103,400
08 May 20248.748.818.628.738.73122,800
07 May 20248.578.808.408.768.76142,800
06 May 20248.508.578.298.568.56171,400
03 May 20248.358.508.188.408.40274,700
02 May 20248.108.337.778.138.13300,900
01 May 20249.669.747.858.138.13516,800
30 Apr 20248.488.868.388.798.79308,800
29 Apr 20248.508.908.408.458.45215,200
26 Apr 20248.398.438.208.338.33153,300
25 Apr 20248.388.388.208.308.30152,800
24 Apr 20248.979.038.458.568.56187,200
23 Apr 20248.769.198.769.049.04153,900
22 Apr 20248.378.858.378.738.73110,600
19 Apr 20248.648.978.258.508.50264,000
18 Apr 20248.999.068.728.778.77189,900
17 Apr 20248.999.208.939.009.00115,800
16 Apr 20248.778.938.618.868.86151,800
15 Apr 20249.109.188.708.838.83198,600
12 Apr 20249.449.659.129.169.1688,600
11 Apr 20249.509.739.419.509.50120,300
10 Apr 20249.7510.009.609.619.61110,900
09 Apr 202410.3010.439.799.999.99161,800
08 Apr 202410.2710.5710.1510.2910.29310,000
05 Apr 202410.8811.0610.6711.0011.00162,200
04 Apr 202411.2511.6310.8910.9210.92292,900
03 Apr 202410.3211.1510.3211.0911.09199,400
02 Apr 202410.3010.5610.2510.4010.40167,300
01 Apr 202410.8211.2510.5010.8010.80294,500
28 Mar 202410.2710.8510.2410.6610.66281,600
27 Mar 202410.2910.3510.0710.2210.22136,200
26 Mar 202410.5910.5910.1110.2210.22144,600
25 Mar 20249.4410.229.2510.1710.17214,900
22 Mar 202410.3510.3710.1810.2110.21129,400
21 Mar 202410.1910.4710.0210.3510.35154,200
20 Mar 20249.8810.219.8810.0810.08119,300
19 Mar 202410.0010.119.3510.0010.00143,100
18 Mar 202410.1610.309.9010.0410.04158,600
15 Mar 202410.0810.509.879.949.94255,300
14 Mar 202410.6210.8810.0010.3110.31297,600
13 Mar 202410.9810.9810.4710.6610.66120,400
12 Mar 202410.6410.9710.4810.9210.92187,900
11 Mar 202410.0910.9810.0910.5610.56207,400
08 Mar 202410.3210.579.9510.1310.13173,400
07 Mar 20249.6410.419.6210.3710.37192,500
06 Mar 20249.7110.149.239.449.44277,400
05 Mar 202410.5010.909.269.789.78553,700
04 Mar 20249.259.758.939.189.18278,300
01 Mar 20249.139.278.659.069.0685,300
29 Feb 20248.759.238.119.099.0957,800
28 Feb 20249.079.158.558.568.5637,400
27 Feb 20248.339.258.339.079.0780,500
26 Feb 20248.238.448.178.238.2324,200
23 Feb 20248.008.257.898.198.1925,900
22 Feb 20248.318.427.917.997.9941,600
21 Feb 20248.058.357.968.288.2825,400
20 Feb 20248.448.447.868.188.1863,600
16 Feb 20248.708.898.488.528.5256,200
15 Feb 20248.619.008.458.748.7452,500
14 Feb 20248.198.688.198.688.6836,400
13 Feb 20248.288.448.158.208.2054,300
12 Feb 20248.928.998.518.648.6457,300
09 Feb 20248.708.868.678.838.8334,300
08 Feb 20248.468.998.278.648.6439,000
07 Feb 20248.528.898.338.418.4145,100
06 Feb 20248.558.938.328.588.5835,400
05 Feb 20249.009.188.458.588.5888,600
02 Feb 20248.909.208.488.888.8879,400
01 Feb 20248.698.938.388.938.9354,200
31 Jan 20249.129.128.458.578.5749,800
30 Jan 20249.119.458.849.129.12108,100
29 Jan 20248.389.147.859.099.09145,600
26 Jan 20248.428.638.228.368.3636,500
25 Jan 20248.428.428.068.358.3552,900
24 Jan 20248.278.438.058.358.3553,500
23 Jan 20248.118.447.728.078.07102,200
22 Jan 20248.579.167.958.028.02232,000
19 Jan 20247.238.437.188.398.39203,600
18 Jan 20246.597.356.507.167.16129,500
17 Jan 20246.696.886.526.576.5720,600
16 Jan 20246.856.966.646.696.6944,000
12 Jan 20246.577.046.556.916.9158,800
11 Jan 20246.786.846.556.576.5727,700
10 Jan 20246.696.876.536.776.7727,900
09 Jan 20246.927.006.746.776.7735,700
08 Jan 20246.817.056.816.926.9234,000
05 Jan 20246.847.046.616.826.8249,800
04 Jan 20246.717.046.646.876.8765,500
03 Jan 20246.396.736.396.676.6753,000
02 Jan 20246.847.036.316.486.4859,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...