Singapore markets closed

Viant Technology Inc. (DSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2300-0.0700 (-1.63%)
At close: 04:00PM EDT
4.2300 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20224.26004.30004.09004.23004.230072,600
22 Sept 20224.31004.40004.14004.30004.300067,700
21 Sept 20224.39004.45004.32504.36004.360057,000
20 Sept 20224.42004.44004.24004.36004.360058,400
19 Sept 20224.39404.46004.34004.41004.410042,100
16 Sept 20224.25004.49004.20004.38004.3800152,300
15 Sept 20224.56004.68704.32004.50004.5000154,100
14 Sept 20224.70004.70504.54004.62004.620057,800
13 Sept 20224.65004.79704.59004.67004.670041,200
12 Sept 20224.86004.94204.80004.82004.820038,900
09 Sept 20224.86005.01004.82004.86004.860040,800
08 Sept 20224.74004.82004.67004.81004.810024,200
07 Sept 20224.58004.80004.58004.76004.760033,800
06 Sept 20224.57004.79004.51204.61004.610048,300
02 Sept 20224.58004.66004.48104.58004.580049,500
01 Sept 20224.44004.72004.41004.56004.560072,900
31 Aug 20224.55004.57004.50004.52004.520029,100
30 Aug 20224.69004.69004.46004.53004.530063,200
29 Aug 20224.66004.81004.64004.66004.660045,000
26 Aug 20224.80004.82004.61004.68004.680060,700
25 Aug 20224.75004.87004.73004.82004.820039,100
24 Aug 20224.62004.79004.60004.72004.720052,700
23 Aug 20224.67004.79004.61004.62004.620063,900
22 Aug 20224.75004.78004.61004.71004.710084,200
19 Aug 20224.95005.00004.76004.79004.7900136,800
18 Aug 20225.16005.21004.98005.04005.040046,500
17 Aug 20225.35005.42005.11005.20005.200044,000
16 Aug 20225.48005.48005.29005.38005.380049,300
15 Aug 20225.45005.62005.41005.48005.480029,800
12 Aug 20225.44005.58905.33005.45005.450083,700
11 Aug 20225.64005.79005.40005.47005.4700129,200
10 Aug 20225.79005.96005.48005.49005.4900190,300
09 Aug 20225.70005.71005.26005.63005.6300104,100
08 Aug 20225.40005.99005.40005.78005.7800183,800
05 Aug 20225.33005.44005.22005.37005.3700100,000
04 Aug 20225.20005.47005.20005.32005.320065,200
03 Aug 20225.06005.32004.92005.21005.2100126,700
02 Aug 20225.12005.23004.94004.96004.960095,300
01 Aug 20224.95005.26004.83005.17005.1700172,500
29 Jul 20224.97005.04004.86004.97004.970076,500
28 Jul 20225.14005.19004.88005.02005.020051,600
27 Jul 20224.94005.27004.92005.18005.180092,100
26 Jul 20224.80005.03004.72004.88004.8800162,900
25 Jul 20225.02005.08004.83504.91004.910048,000
22 Jul 20225.23005.39004.98005.06005.060056,900
21 Jul 20225.33005.39005.17005.29005.290029,200
20 Jul 20225.27005.52005.27005.38005.3800111,200
19 Jul 20225.22005.26005.10005.23005.230067,600
18 Jul 20225.34005.40005.14005.14005.140024,800
15 Jul 20225.15005.22005.02005.19005.190053,600
14 Jul 20225.05005.14004.90005.02005.020056,900
13 Jul 20225.03005.38504.88005.17005.170073,600
12 Jul 20225.08005.26005.00005.15005.150051,000
11 Jul 20225.17005.17005.01005.03005.030062,900
08 Jul 20225.22005.45005.12005.26005.260048,900
07 Jul 20225.15005.28005.13005.25005.250072,800
06 Jul 20225.22005.22004.92005.09005.0900143,500
05 Jul 20224.98005.20004.91005.19005.1900106,500
01 Jul 20225.07005.15004.95005.08005.080063,900
30 Jun 20225.15005.22005.00005.08005.0800113,200
29 Jun 20225.51005.51005.14005.33005.3300205,700
28 Jun 20225.59005.93005.44005.50005.5000218,300
27 Jun 20225.94005.94005.51505.62005.620095,400
24 Jun 20226.18006.31005.74005.82005.8200339,900
23 Jun 20226.02006.22005.99006.08006.0800186,300
22 Jun 20225.68006.16005.68005.93005.9300122,000
21 Jun 20225.92006.21005.80005.81005.8100121,100
17 Jun 20225.70006.01005.70005.82005.8200220,500
16 Jun 20225.78005.90005.60805.66005.6600174,400
15 Jun 20225.52006.11005.52005.97005.9700180,700
14 Jun 20225.98006.20505.55005.57005.5700226,600
13 Jun 20225.96006.41005.88005.99005.9900119,700
10 Jun 20226.20006.51006.06006.16006.160083,100
09 Jun 20226.34006.55006.17006.37006.370092,100
08 Jun 20226.32006.51006.18506.41006.4100108,900
07 Jun 20226.25006.49006.19006.40006.4000147,300
06 Jun 20226.13006.36006.05406.22006.220082,200
03 Jun 20226.06006.16005.81006.06006.0600124,700
02 Jun 20225.93006.35005.83606.12006.120067,300
01 Jun 20225.91006.22005.84005.89005.890089,100
31 May 20226.01006.17005.74006.00006.000090,800
27 May 20225.80006.19005.80006.01006.0100125,200
26 May 20225.56005.80005.36705.77005.770073,200
25 May 20225.27005.60005.23005.54005.540088,500
24 May 20225.42005.42005.05005.31005.3100159,100
23 May 20225.50005.63005.32005.55005.550066,600
20 May 20225.54005.59005.20005.48005.4800115,000
19 May 20225.63005.89505.41005.42005.4200130,700
18 May 20225.61005.87005.56005.64005.640097,800
17 May 20225.73006.00005.64205.78005.780073,100
16 May 20225.50005.99005.48005.58005.5800235,800
13 May 20224.92005.21004.88005.13005.1300126,600
12 May 20224.60005.01004.59304.74004.7400221,200
11 May 20225.01005.22004.63004.73004.7300181,800
10 May 20225.30005.53004.85005.11005.1100212,800
09 May 20225.38005.38005.10005.23005.2300174,300
06 May 20225.43005.65005.29005.48005.4800175,000
05 May 20225.46005.65005.37005.53005.5300206,500
04 May 20225.83005.83005.17005.58005.5800398,600
03 May 20225.95006.14005.81005.97005.9700238,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...