Singapore markets close in 3 hours 44 minutes

Viant Technology Inc. (DSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.04+0.10 (+1.01%)
At close: 04:00PM EDT
10.04 0.00 (0.00%)
After hours: 04:28PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Dec 20237.007.146.826.896.8937,700
28 Dec 20237.177.196.997.047.0457,100
27 Dec 20237.417.477.197.257.2539,600
26 Dec 20237.537.547.377.407.4056,300
22 Dec 20237.277.537.187.297.2981,200
21 Dec 20237.317.327.047.247.2437,500
20 Dec 20237.087.417.007.227.2246,900
19 Dec 20236.837.266.787.077.0772,800
18 Dec 20236.806.926.726.856.8564,700
15 Dec 20236.886.976.646.876.87144,600
14 Dec 20236.927.016.836.876.8769,600
13 Dec 20236.687.066.616.956.9560,100
12 Dec 20236.657.136.586.906.9053,000
11 Dec 20237.277.286.576.746.7476,700
08 Dec 20237.277.617.227.387.3872,100
07 Dec 20236.857.426.857.277.27100,600
06 Dec 20236.826.966.806.856.8576,900
05 Dec 20236.726.846.566.816.8168,800
04 Dec 20236.426.996.326.756.75182,700
01 Dec 20236.306.656.266.436.4363,900
30 Nov 20236.156.425.946.336.3399,400
29 Nov 20235.856.285.846.056.05282,800
28 Nov 20235.595.895.585.825.8237,700
27 Nov 20235.796.015.615.655.6548,300
24 Nov 20235.906.145.835.845.8412,600
22 Nov 20235.886.115.805.825.8239,900
21 Nov 20235.725.855.725.785.7829,700
20 Nov 20235.485.765.485.705.7032,700
17 Nov 20235.785.855.365.475.4775,900
16 Nov 20235.635.805.505.725.7232,400
15 Nov 20235.965.995.725.725.7233,300
14 Nov 20235.865.975.795.935.9382,000
13 Nov 20235.685.865.455.655.6579,200
10 Nov 20235.595.905.395.685.6868,500
09 Nov 20235.846.005.435.575.5785,200
08 Nov 20236.206.345.815.845.8473,800
07 Nov 20236.006.385.846.206.20174,100
06 Nov 20235.515.645.355.555.5553,000
03 Nov 20235.325.625.325.465.4652,300
02 Nov 20235.275.405.005.325.3249,400
01 Nov 20235.345.435.085.125.1259,800
31 Oct 20235.675.675.325.395.3991,900
30 Oct 20235.135.345.025.285.2858,600
27 Oct 20235.215.215.005.035.0318,200
26 Oct 20235.155.205.035.145.1419,500
25 Oct 20235.265.285.085.185.1822,700
24 Oct 20235.315.535.235.305.3032,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...