Singapore markets closed

Viant Technology Inc. (DSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.01+0.24 (+4.16%)
At close: 04:00PM EDT
6.01 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20225.806.195.806.016.01125,200
26 May 20225.565.805.375.775.7773,200
25 May 20225.275.605.235.545.5488,500
24 May 20225.425.425.055.315.31159,100
23 May 20225.505.635.325.555.5566,600
20 May 20225.545.595.205.485.48115,000
19 May 20225.635.895.415.425.42130,700
18 May 20225.615.875.565.645.6497,800
17 May 20225.736.005.645.785.7873,100
16 May 20225.505.995.485.585.58235,800
13 May 20224.925.214.885.135.13126,300
12 May 20224.605.014.594.744.74221,200
11 May 20225.015.224.634.734.73181,800
10 May 20225.305.534.855.115.11212,800
09 May 20225.385.385.105.235.23174,300
06 May 20225.435.655.295.485.48175,000
05 May 20225.465.655.375.535.53206,500
04 May 20225.835.835.175.585.58398,600
03 May 20225.956.145.815.975.97238,400
02 May 20225.826.105.716.006.00194,400
29 Apr 20225.966.025.725.885.88463,000
28 Apr 20226.196.315.845.985.98188,500
27 Apr 20226.146.355.766.056.05364,400
26 Apr 20226.486.546.076.186.18176,800
25 Apr 20226.436.646.416.586.5895,400
22 Apr 20226.656.826.456.606.60206,500
21 Apr 20226.857.096.476.736.73158,400
20 Apr 20226.916.916.506.656.6582,000
19 Apr 20226.446.826.446.776.77266,600
18 Apr 20226.776.776.426.506.50119,900
14 Apr 20226.806.876.586.836.83178,900
13 Apr 20226.686.936.516.766.7684,900
12 Apr 20226.806.916.616.676.67201,400
11 Apr 20226.426.656.236.606.60170,000
08 Apr 20226.686.686.386.436.43200,300
07 Apr 20226.736.886.516.676.67217,600
06 Apr 20227.577.826.716.766.76559,600
05 Apr 20227.117.867.117.717.711,187,100
04 Apr 20226.667.226.607.197.19319,800
01 Apr 20226.636.896.566.586.5888,200
31 Mar 20226.456.606.406.556.55106,100
30 Mar 20226.787.016.446.486.48123,300
29 Mar 20226.366.996.366.716.71230,700
28 Mar 20226.796.956.446.546.54169,800
25 Mar 20226.417.006.306.906.90264,000
24 Mar 20226.466.536.156.366.36259,800
23 Mar 20226.716.906.336.376.37170,300
22 Mar 20226.566.956.566.726.72189,900
21 Mar 20227.017.156.606.646.64182,000
18 Mar 20226.667.246.566.926.92329,000
17 Mar 20226.116.896.066.856.85331,300
16 Mar 20226.026.505.996.236.23386,500
15 Mar 20226.006.155.656.006.00491,500
14 Mar 20226.206.556.016.216.21670,600
11 Mar 20227.197.435.606.416.411,223,400
10 Mar 20227.187.857.007.837.83213,600
09 Mar 20227.157.587.157.327.32325,200
08 Mar 20226.837.506.727.227.22334,900
07 Mar 20227.377.416.846.846.84102,200
04 Mar 20227.547.567.137.397.3987,700
03 Mar 20227.877.937.487.617.6183,600
02 Mar 20228.188.217.817.867.8687,500
01 Mar 20228.228.407.908.008.00138,900
28 Feb 20228.018.448.018.238.2364,200
25 Feb 20228.048.107.748.078.0798,300
24 Feb 20226.998.056.997.977.97155,300
23 Feb 20228.068.127.277.377.37111,800
22 Feb 20227.838.077.627.897.89102,800
18 Feb 20228.078.347.677.817.8179,300
17 Feb 20228.438.648.138.188.1877,000
16 Feb 20228.328.648.168.628.6290,100
15 Feb 20228.188.507.818.468.4675,700
14 Feb 20228.008.267.757.927.9259,900
11 Feb 20228.128.407.868.048.0494,300
10 Feb 20228.008.417.958.118.11114,200
09 Feb 20227.848.357.768.298.29137,000
08 Feb 20227.627.937.457.907.9050,900
07 Feb 20227.617.907.437.617.6146,200
04 Feb 20227.177.777.017.647.6490,400
03 Feb 20227.347.737.087.137.13133,000
02 Feb 20228.238.237.507.657.65299,200
01 Feb 20227.898.367.728.128.12132,800
31 Jan 20227.408.007.187.997.99175,500
28 Jan 20226.657.576.507.427.42230,100
27 Jan 20227.367.366.426.626.62314,100
26 Jan 20227.847.846.997.107.10215,200
25 Jan 20227.337.607.027.387.38191,300
24 Jan 20226.757.756.107.667.66326,900
21 Jan 20227.687.816.866.966.96249,900
20 Jan 20228.108.477.807.887.8872,700
19 Jan 20228.228.247.758.098.09217,700
18 Jan 20228.388.488.008.178.17184,500
14 Jan 20228.318.588.038.548.54167,100
13 Jan 20228.768.828.218.378.37111,400
12 Jan 20229.059.228.608.718.7179,600
11 Jan 20228.709.238.479.159.1574,400
10 Jan 20228.348.718.008.698.69154,600
07 Jan 20228.689.008.168.608.60196,300
06 Jan 20228.259.307.958.798.79300,900
05 Jan 20229.759.787.978.098.09396,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...