Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,090.33 +98.69 (+0.52%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Viant Technology Inc. (DSP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 4.2600 | 4.3000 | 4.0900 | 4.2300 | 4.2300 | 72,600 |
| 22 Sept 2022 | 4.3100 | 4.4000 | 4.1400 | 4.3000 | 4.3000 | 67,700 |
| 21 Sept 2022 | 4.3900 | 4.4500 | 4.3250 | 4.3600 | 4.3600 | 57,000 |
| 20 Sept 2022 | 4.4200 | 4.4400 | 4.2400 | 4.3600 | 4.3600 | 58,400 |
| 19 Sept 2022 | 4.3940 | 4.4600 | 4.3400 | 4.4100 | 4.4100 | 42,100 |
| 16 Sept 2022 | 4.2500 | 4.4900 | 4.2000 | 4.3800 | 4.3800 | 152,300 |
| 15 Sept 2022 | 4.5600 | 4.6870 | 4.3200 | 4.5000 | 4.5000 | 154,100 |
| 14 Sept 2022 | 4.7000 | 4.7050 | 4.5400 | 4.6200 | 4.6200 | 57,800 |
| 13 Sept 2022 | 4.6500 | 4.7970 | 4.5900 | 4.6700 | 4.6700 | 41,200 |
| 12 Sept 2022 | 4.8600 | 4.9420 | 4.8000 | 4.8200 | 4.8200 | 38,900 |
| 09 Sept 2022 | 4.8600 | 5.0100 | 4.8200 | 4.8600 | 4.8600 | 40,800 |
| 08 Sept 2022 | 4.7400 | 4.8200 | 4.6700 | 4.8100 | 4.8100 | 24,200 |
| 07 Sept 2022 | 4.5800 | 4.8000 | 4.5800 | 4.7600 | 4.7600 | 33,800 |
| 06 Sept 2022 | 4.5700 | 4.7900 | 4.5120 | 4.6100 | 4.6100 | 48,300 |
| 02 Sept 2022 | 4.5800 | 4.6600 | 4.4810 | 4.5800 | 4.5800 | 49,500 |
| 01 Sept 2022 | 4.4400 | 4.7200 | 4.4100 | 4.5600 | 4.5600 | 72,900 |
| 31 Aug 2022 | 4.5500 | 4.5700 | 4.5000 | 4.5200 | 4.5200 | 29,100 |
| 30 Aug 2022 | 4.6900 | 4.6900 | 4.4600 | 4.5300 | 4.5300 | 63,200 |
| 29 Aug 2022 | 4.6600 | 4.8100 | 4.6400 | 4.6600 | 4.6600 | 45,000 |
| 26 Aug 2022 | 4.8000 | 4.8200 | 4.6100 | 4.6800 | 4.6800 | 60,700 |
| 25 Aug 2022 | 4.7500 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 39,100 |
| 24 Aug 2022 | 4.6200 | 4.7900 | 4.6000 | 4.7200 | 4.7200 | 52,700 |
| 23 Aug 2022 | 4.6700 | 4.7900 | 4.6100 | 4.6200 | 4.6200 | 63,900 |
| 22 Aug 2022 | 4.7500 | 4.7800 | 4.6100 | 4.7100 | 4.7100 | 84,200 |
| 19 Aug 2022 | 4.9500 | 5.0000 | 4.7600 | 4.7900 | 4.7900 | 136,800 |
| 18 Aug 2022 | 5.1600 | 5.2100 | 4.9800 | 5.0400 | 5.0400 | 46,500 |
| 17 Aug 2022 | 5.3500 | 5.4200 | 5.1100 | 5.2000 | 5.2000 | 44,000 |
| 16 Aug 2022 | 5.4800 | 5.4800 | 5.2900 | 5.3800 | 5.3800 | 49,300 |
| 15 Aug 2022 | 5.4500 | 5.6200 | 5.4100 | 5.4800 | 5.4800 | 29,800 |
| 12 Aug 2022 | 5.4400 | 5.5890 | 5.3300 | 5.4500 | 5.4500 | 83,700 |
| 11 Aug 2022 | 5.6400 | 5.7900 | 5.4000 | 5.4700 | 5.4700 | 129,200 |
| 10 Aug 2022 | 5.7900 | 5.9600 | 5.4800 | 5.4900 | 5.4900 | 190,300 |
| 09 Aug 2022 | 5.7000 | 5.7100 | 5.2600 | 5.6300 | 5.6300 | 104,100 |
| 08 Aug 2022 | 5.4000 | 5.9900 | 5.4000 | 5.7800 | 5.7800 | 183,800 |
| 05 Aug 2022 | 5.3300 | 5.4400 | 5.2200 | 5.3700 | 5.3700 | 100,000 |
| 04 Aug 2022 | 5.2000 | 5.4700 | 5.2000 | 5.3200 | 5.3200 | 65,200 |
| 03 Aug 2022 | 5.0600 | 5.3200 | 4.9200 | 5.2100 | 5.2100 | 126,700 |
| 02 Aug 2022 | 5.1200 | 5.2300 | 4.9400 | 4.9600 | 4.9600 | 95,300 |
| 01 Aug 2022 | 4.9500 | 5.2600 | 4.8300 | 5.1700 | 5.1700 | 172,500 |
| 29 Jul 2022 | 4.9700 | 5.0400 | 4.8600 | 4.9700 | 4.9700 | 76,500 |
| 28 Jul 2022 | 5.1400 | 5.1900 | 4.8800 | 5.0200 | 5.0200 | 51,600 |
| 27 Jul 2022 | 4.9400 | 5.2700 | 4.9200 | 5.1800 | 5.1800 | 92,100 |
| 26 Jul 2022 | 4.8000 | 5.0300 | 4.7200 | 4.8800 | 4.8800 | 162,900 |
| 25 Jul 2022 | 5.0200 | 5.0800 | 4.8350 | 4.9100 | 4.9100 | 48,000 |
| 22 Jul 2022 | 5.2300 | 5.3900 | 4.9800 | 5.0600 | 5.0600 | 56,900 |
| 21 Jul 2022 | 5.3300 | 5.3900 | 5.1700 | 5.2900 | 5.2900 | 29,200 |
| 20 Jul 2022 | 5.2700 | 5.5200 | 5.2700 | 5.3800 | 5.3800 | 111,200 |
| 19 Jul 2022 | 5.2200 | 5.2600 | 5.1000 | 5.2300 | 5.2300 | 67,600 |
| 18 Jul 2022 | 5.3400 | 5.4000 | 5.1400 | 5.1400 | 5.1400 | 24,800 |
| 15 Jul 2022 | 5.1500 | 5.2200 | 5.0200 | 5.1900 | 5.1900 | 53,600 |
| 14 Jul 2022 | 5.0500 | 5.1400 | 4.9000 | 5.0200 | 5.0200 | 56,900 |
| 13 Jul 2022 | 5.0300 | 5.3850 | 4.8800 | 5.1700 | 5.1700 | 73,600 |
| 12 Jul 2022 | 5.0800 | 5.2600 | 5.0000 | 5.1500 | 5.1500 | 51,000 |
| 11 Jul 2022 | 5.1700 | 5.1700 | 5.0100 | 5.0300 | 5.0300 | 62,900 |
| 08 Jul 2022 | 5.2200 | 5.4500 | 5.1200 | 5.2600 | 5.2600 | 48,900 |
| 07 Jul 2022 | 5.1500 | 5.2800 | 5.1300 | 5.2500 | 5.2500 | 72,800 |
| 06 Jul 2022 | 5.2200 | 5.2200 | 4.9200 | 5.0900 | 5.0900 | 143,500 |
| 05 Jul 2022 | 4.9800 | 5.2000 | 4.9100 | 5.1900 | 5.1900 | 106,500 |
| 01 Jul 2022 | 5.0700 | 5.1500 | 4.9500 | 5.0800 | 5.0800 | 63,900 |
| 30 Jun 2022 | 5.1500 | 5.2200 | 5.0000 | 5.0800 | 5.0800 | 113,200 |
| 29 Jun 2022 | 5.5100 | 5.5100 | 5.1400 | 5.3300 | 5.3300 | 205,700 |
| 28 Jun 2022 | 5.5900 | 5.9300 | 5.4400 | 5.5000 | 5.5000 | 218,300 |
| 27 Jun 2022 | 5.9400 | 5.9400 | 5.5150 | 5.6200 | 5.6200 | 95,400 |
| 24 Jun 2022 | 6.1800 | 6.3100 | 5.7400 | 5.8200 | 5.8200 | 339,900 |
| 23 Jun 2022 | 6.0200 | 6.2200 | 5.9900 | 6.0800 | 6.0800 | 186,300 |
| 22 Jun 2022 | 5.6800 | 6.1600 | 5.6800 | 5.9300 | 5.9300 | 122,000 |
| 21 Jun 2022 | 5.9200 | 6.2100 | 5.8000 | 5.8100 | 5.8100 | 121,100 |
| 17 Jun 2022 | 5.7000 | 6.0100 | 5.7000 | 5.8200 | 5.8200 | 220,500 |
| 16 Jun 2022 | 5.7800 | 5.9000 | 5.6080 | 5.6600 | 5.6600 | 174,400 |
| 15 Jun 2022 | 5.5200 | 6.1100 | 5.5200 | 5.9700 | 5.9700 | 180,700 |
| 14 Jun 2022 | 5.9800 | 6.2050 | 5.5500 | 5.5700 | 5.5700 | 226,600 |
| 13 Jun 2022 | 5.9600 | 6.4100 | 5.8800 | 5.9900 | 5.9900 | 119,700 |
| 10 Jun 2022 | 6.2000 | 6.5100 | 6.0600 | 6.1600 | 6.1600 | 83,100 |
| 09 Jun 2022 | 6.3400 | 6.5500 | 6.1700 | 6.3700 | 6.3700 | 92,100 |
| 08 Jun 2022 | 6.3200 | 6.5100 | 6.1850 | 6.4100 | 6.4100 | 108,900 |
| 07 Jun 2022 | 6.2500 | 6.4900 | 6.1900 | 6.4000 | 6.4000 | 147,300 |
| 06 Jun 2022 | 6.1300 | 6.3600 | 6.0540 | 6.2200 | 6.2200 | 82,200 |
| 03 Jun 2022 | 6.0600 | 6.1600 | 5.8100 | 6.0600 | 6.0600 | 124,700 |
| 02 Jun 2022 | 5.9300 | 6.3500 | 5.8360 | 6.1200 | 6.1200 | 67,300 |
| 01 Jun 2022 | 5.9100 | 6.2200 | 5.8400 | 5.8900 | 5.8900 | 89,100 |
| 31 May 2022 | 6.0100 | 6.1700 | 5.7400 | 6.0000 | 6.0000 | 90,800 |
| 27 May 2022 | 5.8000 | 6.1900 | 5.8000 | 6.0100 | 6.0100 | 125,200 |
| 26 May 2022 | 5.5600 | 5.8000 | 5.3670 | 5.7700 | 5.7700 | 73,200 |
| 25 May 2022 | 5.2700 | 5.6000 | 5.2300 | 5.5400 | 5.5400 | 88,500 |
| 24 May 2022 | 5.4200 | 5.4200 | 5.0500 | 5.3100 | 5.3100 | 159,100 |
| 23 May 2022 | 5.5000 | 5.6300 | 5.3200 | 5.5500 | 5.5500 | 66,600 |
| 20 May 2022 | 5.5400 | 5.5900 | 5.2000 | 5.4800 | 5.4800 | 115,000 |
| 19 May 2022 | 5.6300 | 5.8950 | 5.4100 | 5.4200 | 5.4200 | 130,700 |
| 18 May 2022 | 5.6100 | 5.8700 | 5.5600 | 5.6400 | 5.6400 | 97,800 |
| 17 May 2022 | 5.7300 | 6.0000 | 5.6420 | 5.7800 | 5.7800 | 73,100 |
| 16 May 2022 | 5.5000 | 5.9900 | 5.4800 | 5.5800 | 5.5800 | 235,800 |
| 13 May 2022 | 4.9200 | 5.2100 | 4.8800 | 5.1300 | 5.1300 | 126,600 |
| 12 May 2022 | 4.6000 | 5.0100 | 4.5930 | 4.7400 | 4.7400 | 221,200 |
| 11 May 2022 | 5.0100 | 5.2200 | 4.6300 | 4.7300 | 4.7300 | 181,800 |
| 10 May 2022 | 5.3000 | 5.5300 | 4.8500 | 5.1100 | 5.1100 | 212,800 |
| 09 May 2022 | 5.3800 | 5.3800 | 5.1000 | 5.2300 | 5.2300 | 174,300 |
| 06 May 2022 | 5.4300 | 5.6500 | 5.2900 | 5.4800 | 5.4800 | 175,000 |
| 05 May 2022 | 5.4600 | 5.6500 | 5.3700 | 5.5300 | 5.5300 | 206,500 |
| 04 May 2022 | 5.8300 | 5.8300 | 5.1700 | 5.5800 | 5.5800 | 398,600 |
| 03 May 2022 | 5.9500 | 6.1400 | 5.8100 | 5.9700 | 5.9700 | 238,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
