Singapore markets open in 5 hours 47 minutes

Viant Technology Inc. (DSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6400-0.0300 (-0.64%)
As of 02:02PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20234.80504.80504.51004.64004.640051,218
27 Jan 20234.60004.79004.55004.67004.6700171,200
26 Jan 20234.72004.72004.40004.56004.560085,200
25 Jan 20234.60004.75004.52004.73004.730094,500
24 Jan 20234.64004.65004.53004.60004.6000143,900
23 Jan 20234.61004.69004.56604.63004.6300104,800
20 Jan 20234.46004.62804.39604.57004.570067,200
19 Jan 20234.28004.49004.14004.42004.420069,700
18 Jan 20234.36004.39004.21004.33004.330027,600
17 Jan 20234.45004.46504.22004.36004.360059,600
13 Jan 20234.24004.55004.24004.45004.450074,400
12 Jan 20234.02004.35003.98004.31004.3100138,000
11 Jan 20234.05004.10003.96104.03004.030099,700
10 Jan 20233.92004.00003.90003.98003.9800132,600
09 Jan 20233.89003.95003.85503.88003.880024,800
06 Jan 20233.87003.90003.67003.87003.870036,200
05 Jan 20233.95003.95003.81003.87003.870022,000
04 Jan 20233.81004.06003.74003.94003.9400116,800
03 Jan 20234.04004.04003.78003.84003.840030,300
30 Dec 20223.93004.09403.87204.02004.020071,600
29 Dec 20223.88004.12003.84003.97003.9700177,800
28 Dec 20223.87003.94003.84003.86003.860092,900
27 Dec 20223.71503.92303.67003.86003.8600149,200
23 Dec 20223.65003.88003.61803.78003.7800307,700
22 Dec 20223.60003.68303.55803.64003.6400218,200
21 Dec 20223.58003.73003.52003.65003.6500607,500
20 Dec 20223.22003.74003.22003.54003.5400178,600
19 Dec 20223.34003.40003.20003.22003.220076,800
16 Dec 20223.36003.40003.15003.34003.3400447,800
15 Dec 20223.39003.45503.32003.37003.370059,600
14 Dec 20223.46003.56003.25003.46003.4600135,600
13 Dec 20223.60003.62003.40003.43003.4300193,400
12 Dec 20223.43003.60003.40003.50003.5000584,900
09 Dec 20223.30003.54003.30003.39003.3900274,700
08 Dec 20223.35003.39003.18003.29003.2900135,600
07 Dec 20223.41003.47003.33003.37003.370077,400
06 Dec 20223.75003.75003.40003.46003.4600136,700
05 Dec 20223.87003.88503.62003.75003.750057,800
02 Dec 20223.78003.92003.76003.90003.900050,400
01 Dec 20223.82003.90003.75003.84003.840021,100
30 Nov 20223.71003.90003.61003.82003.820061,000
29 Nov 20223.70003.83303.65003.70003.700046,100
28 Nov 20223.82003.92003.70003.73003.730048,300
25 Nov 20223.88003.90003.75003.76003.760016,800
23 Nov 20223.90003.94003.76003.85003.850030,500
22 Nov 20224.00004.00003.75003.90003.900086,900
21 Nov 20224.00004.12003.70004.01004.0100115,200
18 Nov 20224.21004.27003.65004.04004.0400246,700
17 Nov 20224.01004.17003.97004.08004.080062,500
16 Nov 20224.10004.32003.96004.05004.050096,200
15 Nov 20224.36004.57004.05004.21004.210089,000
14 Nov 20224.20004.43003.98004.27004.2700104,400
11 Nov 20224.50004.66004.08004.28004.2800116,200
10 Nov 20224.38004.84004.38004.57004.5700143,300
09 Nov 20224.75004.86004.35004.39004.390086,400
08 Nov 20224.84004.95504.66004.84004.840041,800
07 Nov 20224.93004.97504.84004.89004.890049,300
04 Nov 20224.91504.98004.73004.97004.970070,700
03 Nov 20224.68004.95004.68004.91004.910024,200
02 Nov 20224.62005.00004.54004.67004.670079,600
01 Nov 20224.59004.89004.44004.67004.670053,400
31 Oct 20224.84005.36004.43004.56004.5600142,300
28 Oct 20224.34005.04004.34004.81004.8100186,900
27 Oct 20224.34004.45004.25004.34004.340028,000
26 Oct 20224.22004.36004.22004.32004.320015,100
25 Oct 20224.15504.38004.14004.26004.260038,700
24 Oct 20224.21004.22003.99004.20004.200043,400
21 Oct 20224.20004.29004.17004.22004.220032,000
20 Oct 20224.10004.30004.10004.17004.170042,200
19 Oct 20224.02004.37003.92004.07004.070044,900
18 Oct 20224.37004.40003.89003.94003.9400113,300
17 Oct 20224.13004.46004.06704.15004.150049,600
14 Oct 20224.11004.12703.94304.02004.020023,900
13 Oct 20223.90004.10003.85004.06004.0600140,900
12 Oct 20224.10004.10003.99504.03004.0300112,300
11 Oct 20224.28004.34504.08004.09004.090050,400
10 Oct 20224.26004.29004.14104.29004.290038,800
07 Oct 20224.28004.37504.20004.27004.270044,800
06 Oct 20224.28004.34004.23004.29004.290032,100
05 Oct 20224.18004.38004.15004.25004.250024,800
04 Oct 20224.29004.34004.15004.22004.220060,100
03 Oct 20224.18004.22004.10004.19004.190052,600
30 Sept 20224.21004.35004.17004.21004.210040,600
29 Sept 20224.18004.23004.12004.19004.190081,800
28 Sept 20224.18004.29004.17504.22004.220057,400
27 Sept 20224.23004.29504.12504.18004.1800101,500
26 Sept 20224.20004.26004.15004.18004.180083,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...