DSP - Viant Technology Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 4.5900 | 4.8500 | 4.4600 | 4.5600 | 4.5600 | 77,200 |
| 01 Jun 2023 | 4.6000 | 4.6400 | 4.4900 | 4.5600 | 4.5600 | 54,200 |
| 31 May 2023 | 4.5700 | 4.7600 | 4.5500 | 4.6000 | 4.6000 | 198,500 |
| 30 May 2023 | 4.6400 | 4.7600 | 4.4400 | 4.5600 | 4.5600 | 142,500 |
| 26 May 2023 | 4.6000 | 4.6200 | 4.4380 | 4.5800 | 4.5800 | 42,800 |
| 25 May 2023 | 4.5100 | 4.6450 | 4.1000 | 4.4500 | 4.4500 | 541,900 |
| 24 May 2023 | 4.6950 | 4.7800 | 4.5100 | 4.5800 | 4.5800 | 68,100 |
| 23 May 2023 | 4.6500 | 4.8300 | 4.5200 | 4.5500 | 4.5500 | 46,100 |
| 22 May 2023 | 4.5400 | 4.8300 | 4.5100 | 4.6000 | 4.6000 | 74,500 |
| 19 May 2023 | 4.7400 | 4.7400 | 4.4100 | 4.4900 | 4.4900 | 65,400 |
| 18 May 2023 | 4.6300 | 4.8500 | 4.4500 | 4.6000 | 4.6000 | 36,400 |
| 17 May 2023 | 4.5200 | 4.7400 | 4.4000 | 4.6100 | 4.6100 | 18,100 |
| 16 May 2023 | 4.6100 | 4.9300 | 4.3600 | 4.5100 | 4.5100 | 23,000 |
| 15 May 2023 | 4.5900 | 4.8000 | 4.3000 | 4.6300 | 4.6300 | 27,600 |
| 12 May 2023 | 4.6300 | 4.8500 | 4.5100 | 4.6100 | 4.6100 | 20,700 |
| 11 May 2023 | 4.7600 | 4.8500 | 4.5800 | 4.6900 | 4.6900 | 84,300 |
| 10 May 2023 | 4.5500 | 4.8400 | 4.5000 | 4.7800 | 4.7800 | 59,600 |
| 09 May 2023 | 4.5900 | 4.6400 | 4.3000 | 4.5500 | 4.5500 | 69,300 |
| 08 May 2023 | 4.2100 | 4.3700 | 4.1600 | 4.2900 | 4.2900 | 61,900 |
| 05 May 2023 | 4.1000 | 4.2600 | 3.8500 | 4.2400 | 4.2400 | 24,300 |
| 04 May 2023 | 3.9000 | 4.2400 | 3.8100 | 4.0700 | 4.0700 | 22,700 |
| 03 May 2023 | 4.0300 | 4.2600 | 3.7500 | 3.9700 | 3.9700 | 56,700 |
| 02 May 2023 | 4.2500 | 4.2500 | 3.9600 | 3.9800 | 3.9800 | 30,800 |
| 01 May 2023 | 4.3700 | 4.3900 | 3.9600 | 4.1100 | 4.1100 | 79,600 |
| 28 Apr 2023 | 4.1900 | 4.4200 | 4.1210 | 4.4200 | 4.4200 | 47,200 |
| 27 Apr 2023 | 4.3000 | 4.4410 | 4.2200 | 4.2500 | 4.2500 | 15,800 |
| 26 Apr 2023 | 4.3800 | 4.5750 | 4.1800 | 4.2800 | 4.2800 | 28,300 |
| 25 Apr 2023 | 4.4400 | 4.6000 | 4.3100 | 4.3200 | 4.3200 | 43,000 |
| 24 Apr 2023 | 4.8000 | 4.8000 | 4.2100 | 4.3300 | 4.3300 | 17,900 |
| 21 Apr 2023 | 4.3100 | 4.4200 | 4.2000 | 4.3300 | 4.3300 | 29,200 |
| 20 Apr 2023 | 4.4790 | 4.4790 | 4.2900 | 4.3500 | 4.3500 | 10,900 |
| 19 Apr 2023 | 4.3400 | 4.4400 | 4.2070 | 4.3600 | 4.3600 | 14,600 |
| 18 Apr 2023 | 4.2600 | 4.4250 | 4.2600 | 4.3900 | 4.3900 | 33,200 |
| 17 Apr 2023 | 4.4700 | 4.6100 | 4.1950 | 4.2900 | 4.2900 | 34,300 |
| 14 Apr 2023 | 4.6500 | 4.7000 | 4.3400 | 4.3900 | 4.3900 | 37,900 |
| 13 Apr 2023 | 4.6660 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 16,700 |
| 12 Apr 2023 | 4.6850 | 4.7500 | 4.6000 | 4.6000 | 4.6000 | 49,500 |
| 11 Apr 2023 | 4.4150 | 4.7000 | 4.4100 | 4.6600 | 4.6600 | 24,400 |
| 10 Apr 2023 | 4.5300 | 4.7500 | 4.2800 | 4.5600 | 4.5600 | 32,000 |
| 06 Apr 2023 | 4.2700 | 4.5800 | 4.2700 | 4.5700 | 4.5700 | 19,000 |
| 05 Apr 2023 | 4.2700 | 4.6900 | 4.1900 | 4.2700 | 4.2700 | 11,600 |
| 04 Apr 2023 | 4.3900 | 4.8500 | 4.1500 | 4.2900 | 4.2900 | 81,600 |
| 03 Apr 2023 | 4.3300 | 4.4900 | 4.1800 | 4.3700 | 4.3700 | 17,500 |
| 31 Mar 2023 | 4.4000 | 4.4700 | 4.2300 | 4.3500 | 4.3500 | 24,400 |
| 30 Mar 2023 | 4.5400 | 4.5900 | 4.2900 | 4.3700 | 4.3700 | 39,100 |
| 29 Mar 2023 | 4.3900 | 4.6600 | 4.3000 | 4.5600 | 4.5600 | 45,400 |
| 28 Mar 2023 | 4.1800 | 4.3600 | 4.0700 | 4.3200 | 4.3200 | 25,500 |
| 27 Mar 2023 | 4.0800 | 4.1900 | 4.0000 | 4.1900 | 4.1900 | 29,500 |
| 24 Mar 2023 | 4.0800 | 4.2200 | 3.9500 | 4.0000 | 4.0000 | 19,100 |
| 23 Mar 2023 | 4.1700 | 4.2200 | 4.0100 | 4.0800 | 4.0800 | 19,400 |
| 22 Mar 2023 | 4.2400 | 4.3600 | 4.0900 | 4.1100 | 4.1100 | 21,100 |
| 21 Mar 2023 | 4.1900 | 4.3600 | 4.0900 | 4.2100 | 4.2100 | 22,500 |
| 20 Mar 2023 | 4.1200 | 4.3300 | 4.0750 | 4.1400 | 4.1400 | 46,100 |
| 17 Mar 2023 | 4.0900 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 97,700 |
| 16 Mar 2023 | 4.0800 | 4.4700 | 4.0350 | 4.2100 | 4.2100 | 45,200 |
| 15 Mar 2023 | 4.0400 | 4.2600 | 3.9500 | 4.1700 | 4.1700 | 28,800 |
| 14 Mar 2023 | 3.9300 | 4.2500 | 3.8700 | 4.1300 | 4.1300 | 50,800 |
| 13 Mar 2023 | 4.0000 | 4.1900 | 3.8300 | 3.9300 | 3.9300 | 105,300 |
| 10 Mar 2023 | 4.2900 | 4.2900 | 4.0700 | 4.1300 | 4.1300 | 34,100 |
| 09 Mar 2023 | 4.5200 | 4.5540 | 4.2200 | 4.2600 | 4.2600 | 39,000 |
| 08 Mar 2023 | 4.4400 | 4.4800 | 4.3200 | 4.4000 | 4.4000 | 18,900 |
| 07 Mar 2023 | 4.7000 | 4.7700 | 4.3200 | 4.4400 | 4.4400 | 63,400 |
| 06 Mar 2023 | 4.6100 | 4.8700 | 4.5300 | 4.6400 | 4.6400 | 173,800 |
| 03 Mar 2023 | 4.6900 | 5.0900 | 3.9400 | 4.7500 | 4.7500 | 289,700 |
| 02 Mar 2023 | 3.9200 | 4.1000 | 3.6600 | 4.1000 | 4.1000 | 81,700 |
| 01 Mar 2023 | 4.1100 | 4.1300 | 3.8700 | 3.9300 | 3.9300 | 15,500 |
| 28 Feb 2023 | 3.8000 | 4.1300 | 3.7000 | 3.9300 | 3.9300 | 100,700 |
| 27 Feb 2023 | 3.9000 | 3.9700 | 3.7500 | 3.8000 | 3.8000 | 50,300 |
| 24 Feb 2023 | 4.2000 | 4.2000 | 3.8800 | 3.9100 | 3.9100 | 86,200 |
| 23 Feb 2023 | 4.3000 | 4.3900 | 4.2500 | 4.2800 | 4.2800 | 21,100 |
| 22 Feb 2023 | 4.4000 | 4.4300 | 4.3120 | 4.3700 | 4.3700 | 19,400 |
| 21 Feb 2023 | 4.4900 | 4.6620 | 4.3400 | 4.3900 | 4.3900 | 24,400 |
| 17 Feb 2023 | 4.6400 | 4.6650 | 4.4500 | 4.5600 | 4.5600 | 29,800 |
| 16 Feb 2023 | 4.6300 | 4.9700 | 4.4900 | 4.6500 | 4.6500 | 64,100 |
| 15 Feb 2023 | 4.3500 | 4.8500 | 4.3200 | 4.7100 | 4.7100 | 136,300 |
| 14 Feb 2023 | 4.5350 | 4.5350 | 4.3100 | 4.3400 | 4.3400 | 45,400 |
| 13 Feb 2023 | 4.4650 | 4.5650 | 4.4000 | 4.4500 | 4.4500 | 38,000 |
| 10 Feb 2023 | 4.6300 | 4.6300 | 4.4600 | 4.4900 | 4.4900 | 102,400 |
| 09 Feb 2023 | 4.9100 | 4.9750 | 4.5500 | 4.5900 | 4.5900 | 87,300 |
| 08 Feb 2023 | 4.6600 | 4.8800 | 4.6500 | 4.8400 | 4.8400 | 134,900 |
| 07 Feb 2023 | 4.6000 | 4.9200 | 4.4300 | 4.7600 | 4.7600 | 126,500 |
| 06 Feb 2023 | 4.5100 | 4.6300 | 4.4900 | 4.5800 | 4.5800 | 41,600 |
| 03 Feb 2023 | 4.4600 | 4.7900 | 4.4600 | 4.5400 | 4.5400 | 97,800 |
| 02 Feb 2023 | 4.5200 | 4.6650 | 4.4200 | 4.5900 | 4.5900 | 126,000 |
| 01 Feb 2023 | 4.5200 | 4.6000 | 4.2600 | 4.4600 | 4.4600 | 50,500 |
| 31 Jan 2023 | 4.5800 | 4.9740 | 4.3700 | 4.5400 | 4.5400 | 87,000 |
| 30 Jan 2023 | 4.8050 | 4.8050 | 4.5100 | 4.5700 | 4.5700 | 84,900 |
| 27 Jan 2023 | 4.6000 | 4.7900 | 4.5500 | 4.6700 | 4.6700 | 171,200 |
| 26 Jan 2023 | 4.7200 | 4.7200 | 4.4000 | 4.5600 | 4.5600 | 85,200 |
| 25 Jan 2023 | 4.6000 | 4.7500 | 4.5200 | 4.7300 | 4.7300 | 94,500 |
| 24 Jan 2023 | 4.6400 | 4.6500 | 4.5300 | 4.6000 | 4.6000 | 143,900 |
| 23 Jan 2023 | 4.6100 | 4.6900 | 4.5660 | 4.6300 | 4.6300 | 104,800 |
| 20 Jan 2023 | 4.4600 | 4.6280 | 4.3960 | 4.5700 | 4.5700 | 67,200 |
| 19 Jan 2023 | 4.2800 | 4.4900 | 4.1400 | 4.4200 | 4.4200 | 69,700 |
| 18 Jan 2023 | 4.3600 | 4.3900 | 4.2100 | 4.3300 | 4.3300 | 27,600 |
| 17 Jan 2023 | 4.4500 | 4.4650 | 4.2200 | 4.3600 | 4.3600 | 59,600 |
| 13 Jan 2023 | 4.2400 | 4.5500 | 4.2400 | 4.4500 | 4.4500 | 74,400 |
| 12 Jan 2023 | 4.0200 | 4.3500 | 3.9800 | 4.3100 | 4.3100 | 138,000 |
| 11 Jan 2023 | 4.0500 | 4.1000 | 3.9610 | 4.0300 | 4.0300 | 99,700 |
| 10 Jan 2023 | 3.9200 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 132,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.