Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,917.66 +189.44 (+0.66%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Viant Technology Inc. (DSP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 5.80 | 6.19 | 5.80 | 6.01 | 6.01 | 125,200 |
| 26 May 2022 | 5.56 | 5.80 | 5.37 | 5.77 | 5.77 | 73,200 |
| 25 May 2022 | 5.27 | 5.60 | 5.23 | 5.54 | 5.54 | 88,500 |
| 24 May 2022 | 5.42 | 5.42 | 5.05 | 5.31 | 5.31 | 159,100 |
| 23 May 2022 | 5.50 | 5.63 | 5.32 | 5.55 | 5.55 | 66,600 |
| 20 May 2022 | 5.54 | 5.59 | 5.20 | 5.48 | 5.48 | 115,000 |
| 19 May 2022 | 5.63 | 5.89 | 5.41 | 5.42 | 5.42 | 130,700 |
| 18 May 2022 | 5.61 | 5.87 | 5.56 | 5.64 | 5.64 | 97,800 |
| 17 May 2022 | 5.73 | 6.00 | 5.64 | 5.78 | 5.78 | 73,100 |
| 16 May 2022 | 5.50 | 5.99 | 5.48 | 5.58 | 5.58 | 235,800 |
| 13 May 2022 | 4.92 | 5.21 | 4.88 | 5.13 | 5.13 | 126,300 |
| 12 May 2022 | 4.60 | 5.01 | 4.59 | 4.74 | 4.74 | 221,200 |
| 11 May 2022 | 5.01 | 5.22 | 4.63 | 4.73 | 4.73 | 181,800 |
| 10 May 2022 | 5.30 | 5.53 | 4.85 | 5.11 | 5.11 | 212,800 |
| 09 May 2022 | 5.38 | 5.38 | 5.10 | 5.23 | 5.23 | 174,300 |
| 06 May 2022 | 5.43 | 5.65 | 5.29 | 5.48 | 5.48 | 175,000 |
| 05 May 2022 | 5.46 | 5.65 | 5.37 | 5.53 | 5.53 | 206,500 |
| 04 May 2022 | 5.83 | 5.83 | 5.17 | 5.58 | 5.58 | 398,600 |
| 03 May 2022 | 5.95 | 6.14 | 5.81 | 5.97 | 5.97 | 238,400 |
| 02 May 2022 | 5.82 | 6.10 | 5.71 | 6.00 | 6.00 | 194,400 |
| 29 Apr 2022 | 5.96 | 6.02 | 5.72 | 5.88 | 5.88 | 463,000 |
| 28 Apr 2022 | 6.19 | 6.31 | 5.84 | 5.98 | 5.98 | 188,500 |
| 27 Apr 2022 | 6.14 | 6.35 | 5.76 | 6.05 | 6.05 | 364,400 |
| 26 Apr 2022 | 6.48 | 6.54 | 6.07 | 6.18 | 6.18 | 176,800 |
| 25 Apr 2022 | 6.43 | 6.64 | 6.41 | 6.58 | 6.58 | 95,400 |
| 22 Apr 2022 | 6.65 | 6.82 | 6.45 | 6.60 | 6.60 | 206,500 |
| 21 Apr 2022 | 6.85 | 7.09 | 6.47 | 6.73 | 6.73 | 158,400 |
| 20 Apr 2022 | 6.91 | 6.91 | 6.50 | 6.65 | 6.65 | 82,000 |
| 19 Apr 2022 | 6.44 | 6.82 | 6.44 | 6.77 | 6.77 | 266,600 |
| 18 Apr 2022 | 6.77 | 6.77 | 6.42 | 6.50 | 6.50 | 119,900 |
| 14 Apr 2022 | 6.80 | 6.87 | 6.58 | 6.83 | 6.83 | 178,900 |
| 13 Apr 2022 | 6.68 | 6.93 | 6.51 | 6.76 | 6.76 | 84,900 |
| 12 Apr 2022 | 6.80 | 6.91 | 6.61 | 6.67 | 6.67 | 201,400 |
| 11 Apr 2022 | 6.42 | 6.65 | 6.23 | 6.60 | 6.60 | 170,000 |
| 08 Apr 2022 | 6.68 | 6.68 | 6.38 | 6.43 | 6.43 | 200,300 |
| 07 Apr 2022 | 6.73 | 6.88 | 6.51 | 6.67 | 6.67 | 217,600 |
| 06 Apr 2022 | 7.57 | 7.82 | 6.71 | 6.76 | 6.76 | 559,600 |
| 05 Apr 2022 | 7.11 | 7.86 | 7.11 | 7.71 | 7.71 | 1,187,100 |
| 04 Apr 2022 | 6.66 | 7.22 | 6.60 | 7.19 | 7.19 | 319,800 |
| 01 Apr 2022 | 6.63 | 6.89 | 6.56 | 6.58 | 6.58 | 88,200 |
| 31 Mar 2022 | 6.45 | 6.60 | 6.40 | 6.55 | 6.55 | 106,100 |
| 30 Mar 2022 | 6.78 | 7.01 | 6.44 | 6.48 | 6.48 | 123,300 |
| 29 Mar 2022 | 6.36 | 6.99 | 6.36 | 6.71 | 6.71 | 230,700 |
| 28 Mar 2022 | 6.79 | 6.95 | 6.44 | 6.54 | 6.54 | 169,800 |
| 25 Mar 2022 | 6.41 | 7.00 | 6.30 | 6.90 | 6.90 | 264,000 |
| 24 Mar 2022 | 6.46 | 6.53 | 6.15 | 6.36 | 6.36 | 259,800 |
| 23 Mar 2022 | 6.71 | 6.90 | 6.33 | 6.37 | 6.37 | 170,300 |
| 22 Mar 2022 | 6.56 | 6.95 | 6.56 | 6.72 | 6.72 | 189,900 |
| 21 Mar 2022 | 7.01 | 7.15 | 6.60 | 6.64 | 6.64 | 182,000 |
| 18 Mar 2022 | 6.66 | 7.24 | 6.56 | 6.92 | 6.92 | 329,000 |
| 17 Mar 2022 | 6.11 | 6.89 | 6.06 | 6.85 | 6.85 | 331,300 |
| 16 Mar 2022 | 6.02 | 6.50 | 5.99 | 6.23 | 6.23 | 386,500 |
| 15 Mar 2022 | 6.00 | 6.15 | 5.65 | 6.00 | 6.00 | 491,500 |
| 14 Mar 2022 | 6.20 | 6.55 | 6.01 | 6.21 | 6.21 | 670,600 |
| 11 Mar 2022 | 7.19 | 7.43 | 5.60 | 6.41 | 6.41 | 1,223,400 |
| 10 Mar 2022 | 7.18 | 7.85 | 7.00 | 7.83 | 7.83 | 213,600 |
| 09 Mar 2022 | 7.15 | 7.58 | 7.15 | 7.32 | 7.32 | 325,200 |
| 08 Mar 2022 | 6.83 | 7.50 | 6.72 | 7.22 | 7.22 | 334,900 |
| 07 Mar 2022 | 7.37 | 7.41 | 6.84 | 6.84 | 6.84 | 102,200 |
| 04 Mar 2022 | 7.54 | 7.56 | 7.13 | 7.39 | 7.39 | 87,700 |
| 03 Mar 2022 | 7.87 | 7.93 | 7.48 | 7.61 | 7.61 | 83,600 |
| 02 Mar 2022 | 8.18 | 8.21 | 7.81 | 7.86 | 7.86 | 87,500 |
| 01 Mar 2022 | 8.22 | 8.40 | 7.90 | 8.00 | 8.00 | 138,900 |
| 28 Feb 2022 | 8.01 | 8.44 | 8.01 | 8.23 | 8.23 | 64,200 |
| 25 Feb 2022 | 8.04 | 8.10 | 7.74 | 8.07 | 8.07 | 98,300 |
| 24 Feb 2022 | 6.99 | 8.05 | 6.99 | 7.97 | 7.97 | 155,300 |
| 23 Feb 2022 | 8.06 | 8.12 | 7.27 | 7.37 | 7.37 | 111,800 |
| 22 Feb 2022 | 7.83 | 8.07 | 7.62 | 7.89 | 7.89 | 102,800 |
| 18 Feb 2022 | 8.07 | 8.34 | 7.67 | 7.81 | 7.81 | 79,300 |
| 17 Feb 2022 | 8.43 | 8.64 | 8.13 | 8.18 | 8.18 | 77,000 |
| 16 Feb 2022 | 8.32 | 8.64 | 8.16 | 8.62 | 8.62 | 90,100 |
| 15 Feb 2022 | 8.18 | 8.50 | 7.81 | 8.46 | 8.46 | 75,700 |
| 14 Feb 2022 | 8.00 | 8.26 | 7.75 | 7.92 | 7.92 | 59,900 |
| 11 Feb 2022 | 8.12 | 8.40 | 7.86 | 8.04 | 8.04 | 94,300 |
| 10 Feb 2022 | 8.00 | 8.41 | 7.95 | 8.11 | 8.11 | 114,200 |
| 09 Feb 2022 | 7.84 | 8.35 | 7.76 | 8.29 | 8.29 | 137,000 |
| 08 Feb 2022 | 7.62 | 7.93 | 7.45 | 7.90 | 7.90 | 50,900 |
| 07 Feb 2022 | 7.61 | 7.90 | 7.43 | 7.61 | 7.61 | 46,200 |
| 04 Feb 2022 | 7.17 | 7.77 | 7.01 | 7.64 | 7.64 | 90,400 |
| 03 Feb 2022 | 7.34 | 7.73 | 7.08 | 7.13 | 7.13 | 133,000 |
| 02 Feb 2022 | 8.23 | 8.23 | 7.50 | 7.65 | 7.65 | 299,200 |
| 01 Feb 2022 | 7.89 | 8.36 | 7.72 | 8.12 | 8.12 | 132,800 |
| 31 Jan 2022 | 7.40 | 8.00 | 7.18 | 7.99 | 7.99 | 175,500 |
| 28 Jan 2022 | 6.65 | 7.57 | 6.50 | 7.42 | 7.42 | 230,100 |
| 27 Jan 2022 | 7.36 | 7.36 | 6.42 | 6.62 | 6.62 | 314,100 |
| 26 Jan 2022 | 7.84 | 7.84 | 6.99 | 7.10 | 7.10 | 215,200 |
| 25 Jan 2022 | 7.33 | 7.60 | 7.02 | 7.38 | 7.38 | 191,300 |
| 24 Jan 2022 | 6.75 | 7.75 | 6.10 | 7.66 | 7.66 | 326,900 |
| 21 Jan 2022 | 7.68 | 7.81 | 6.86 | 6.96 | 6.96 | 249,900 |
| 20 Jan 2022 | 8.10 | 8.47 | 7.80 | 7.88 | 7.88 | 72,700 |
| 19 Jan 2022 | 8.22 | 8.24 | 7.75 | 8.09 | 8.09 | 217,700 |
| 18 Jan 2022 | 8.38 | 8.48 | 8.00 | 8.17 | 8.17 | 184,500 |
| 14 Jan 2022 | 8.31 | 8.58 | 8.03 | 8.54 | 8.54 | 167,100 |
| 13 Jan 2022 | 8.76 | 8.82 | 8.21 | 8.37 | 8.37 | 111,400 |
| 12 Jan 2022 | 9.05 | 9.22 | 8.60 | 8.71 | 8.71 | 79,600 |
| 11 Jan 2022 | 8.70 | 9.23 | 8.47 | 9.15 | 9.15 | 74,400 |
| 10 Jan 2022 | 8.34 | 8.71 | 8.00 | 8.69 | 8.69 | 154,600 |
| 07 Jan 2022 | 8.68 | 9.00 | 8.16 | 8.60 | 8.60 | 196,300 |
| 06 Jan 2022 | 8.25 | 9.30 | 7.95 | 8.79 | 8.79 | 300,900 |
| 05 Jan 2022 | 9.75 | 9.78 | 7.97 | 8.09 | 8.09 | 396,700 |
| *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.
