Singapore markets open in 5 hours 47 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,030.80 -39.76 (-0.98%) Dow
33,816.64 -161.44 (-0.48%) Nasdaq
11,442.44 -179.27 (-1.54%) BTC-USD
23,086.87 -641.06 (-2.70%) CMC Crypto 200
522.03 -15.84 (-2.94%)
Viant Technology Inc. (DSP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 4.8050 | 4.8050 | 4.5100 | 4.6400 | 4.6400 | 51,218 |
| 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 |
| 09 Jan 2023 | 3.8900 | 3.9500 | 3.8550 | 3.8800 | 3.8800 | 24,800 |
| 06 Jan 2023 | 3.8700 | 3.9000 | 3.6700 | 3.8700 | 3.8700 | 36,200 |
| 05 Jan 2023 | 3.9500 | 3.9500 | 3.8100 | 3.8700 | 3.8700 | 22,000 |
| 04 Jan 2023 | 3.8100 | 4.0600 | 3.7400 | 3.9400 | 3.9400 | 116,800 |
| 03 Jan 2023 | 4.0400 | 4.0400 | 3.7800 | 3.8400 | 3.8400 | 30,300 |
| 30 Dec 2022 | 3.9300 | 4.0940 | 3.8720 | 4.0200 | 4.0200 | 71,600 |
| 29 Dec 2022 | 3.8800 | 4.1200 | 3.8400 | 3.9700 | 3.9700 | 177,800 |
| 28 Dec 2022 | 3.8700 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | 92,900 |
| 27 Dec 2022 | 3.7150 | 3.9230 | 3.6700 | 3.8600 | 3.8600 | 149,200 |
| 23 Dec 2022 | 3.6500 | 3.8800 | 3.6180 | 3.7800 | 3.7800 | 307,700 |
| 22 Dec 2022 | 3.6000 | 3.6830 | 3.5580 | 3.6400 | 3.6400 | 218,200 |
| 21 Dec 2022 | 3.5800 | 3.7300 | 3.5200 | 3.6500 | 3.6500 | 607,500 |
| 20 Dec 2022 | 3.2200 | 3.7400 | 3.2200 | 3.5400 | 3.5400 | 178,600 |
| 19 Dec 2022 | 3.3400 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 76,800 |
| 16 Dec 2022 | 3.3600 | 3.4000 | 3.1500 | 3.3400 | 3.3400 | 447,800 |
| 15 Dec 2022 | 3.3900 | 3.4550 | 3.3200 | 3.3700 | 3.3700 | 59,600 |
| 14 Dec 2022 | 3.4600 | 3.5600 | 3.2500 | 3.4600 | 3.4600 | 135,600 |
| 13 Dec 2022 | 3.6000 | 3.6200 | 3.4000 | 3.4300 | 3.4300 | 193,400 |
| 12 Dec 2022 | 3.4300 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 584,900 |
| 09 Dec 2022 | 3.3000 | 3.5400 | 3.3000 | 3.3900 | 3.3900 | 274,700 |
| 08 Dec 2022 | 3.3500 | 3.3900 | 3.1800 | 3.2900 | 3.2900 | 135,600 |
| 07 Dec 2022 | 3.4100 | 3.4700 | 3.3300 | 3.3700 | 3.3700 | 77,400 |
| 06 Dec 2022 | 3.7500 | 3.7500 | 3.4000 | 3.4600 | 3.4600 | 136,700 |
| 05 Dec 2022 | 3.8700 | 3.8850 | 3.6200 | 3.7500 | 3.7500 | 57,800 |
| 02 Dec 2022 | 3.7800 | 3.9200 | 3.7600 | 3.9000 | 3.9000 | 50,400 |
| 01 Dec 2022 | 3.8200 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 21,100 |
| 30 Nov 2022 | 3.7100 | 3.9000 | 3.6100 | 3.8200 | 3.8200 | 61,000 |
| 29 Nov 2022 | 3.7000 | 3.8330 | 3.6500 | 3.7000 | 3.7000 | 46,100 |
| 28 Nov 2022 | 3.8200 | 3.9200 | 3.7000 | 3.7300 | 3.7300 | 48,300 |
| 25 Nov 2022 | 3.8800 | 3.9000 | 3.7500 | 3.7600 | 3.7600 | 16,800 |
| 23 Nov 2022 | 3.9000 | 3.9400 | 3.7600 | 3.8500 | 3.8500 | 30,500 |
| 22 Nov 2022 | 4.0000 | 4.0000 | 3.7500 | 3.9000 | 3.9000 | 86,900 |
| 21 Nov 2022 | 4.0000 | 4.1200 | 3.7000 | 4.0100 | 4.0100 | 115,200 |
| 18 Nov 2022 | 4.2100 | 4.2700 | 3.6500 | 4.0400 | 4.0400 | 246,700 |
| 17 Nov 2022 | 4.0100 | 4.1700 | 3.9700 | 4.0800 | 4.0800 | 62,500 |
| 16 Nov 2022 | 4.1000 | 4.3200 | 3.9600 | 4.0500 | 4.0500 | 96,200 |
| 15 Nov 2022 | 4.3600 | 4.5700 | 4.0500 | 4.2100 | 4.2100 | 89,000 |
| 14 Nov 2022 | 4.2000 | 4.4300 | 3.9800 | 4.2700 | 4.2700 | 104,400 |
| 11 Nov 2022 | 4.5000 | 4.6600 | 4.0800 | 4.2800 | 4.2800 | 116,200 |
| 10 Nov 2022 | 4.3800 | 4.8400 | 4.3800 | 4.5700 | 4.5700 | 143,300 |
| 09 Nov 2022 | 4.7500 | 4.8600 | 4.3500 | 4.3900 | 4.3900 | 86,400 |
| 08 Nov 2022 | 4.8400 | 4.9550 | 4.6600 | 4.8400 | 4.8400 | 41,800 |
| 07 Nov 2022 | 4.9300 | 4.9750 | 4.8400 | 4.8900 | 4.8900 | 49,300 |
| 04 Nov 2022 | 4.9150 | 4.9800 | 4.7300 | 4.9700 | 4.9700 | 70,700 |
| 03 Nov 2022 | 4.6800 | 4.9500 | 4.6800 | 4.9100 | 4.9100 | 24,200 |
| 02 Nov 2022 | 4.6200 | 5.0000 | 4.5400 | 4.6700 | 4.6700 | 79,600 |
| 01 Nov 2022 | 4.5900 | 4.8900 | 4.4400 | 4.6700 | 4.6700 | 53,400 |
| 31 Oct 2022 | 4.8400 | 5.3600 | 4.4300 | 4.5600 | 4.5600 | 142,300 |
| 28 Oct 2022 | 4.3400 | 5.0400 | 4.3400 | 4.8100 | 4.8100 | 186,900 |
| 27 Oct 2022 | 4.3400 | 4.4500 | 4.2500 | 4.3400 | 4.3400 | 28,000 |
| 26 Oct 2022 | 4.2200 | 4.3600 | 4.2200 | 4.3200 | 4.3200 | 15,100 |
| 25 Oct 2022 | 4.1550 | 4.3800 | 4.1400 | 4.2600 | 4.2600 | 38,700 |
| 24 Oct 2022 | 4.2100 | 4.2200 | 3.9900 | 4.2000 | 4.2000 | 43,400 |
| 21 Oct 2022 | 4.2000 | 4.2900 | 4.1700 | 4.2200 | 4.2200 | 32,000 |
| 20 Oct 2022 | 4.1000 | 4.3000 | 4.1000 | 4.1700 | 4.1700 | 42,200 |
| 19 Oct 2022 | 4.0200 | 4.3700 | 3.9200 | 4.0700 | 4.0700 | 44,900 |
| 18 Oct 2022 | 4.3700 | 4.4000 | 3.8900 | 3.9400 | 3.9400 | 113,300 |
| 17 Oct 2022 | 4.1300 | 4.4600 | 4.0670 | 4.1500 | 4.1500 | 49,600 |
| 14 Oct 2022 | 4.1100 | 4.1270 | 3.9430 | 4.0200 | 4.0200 | 23,900 |
| 13 Oct 2022 | 3.9000 | 4.1000 | 3.8500 | 4.0600 | 4.0600 | 140,900 |
| 12 Oct 2022 | 4.1000 | 4.1000 | 3.9950 | 4.0300 | 4.0300 | 112,300 |
| 11 Oct 2022 | 4.2800 | 4.3450 | 4.0800 | 4.0900 | 4.0900 | 50,400 |
| 10 Oct 2022 | 4.2600 | 4.2900 | 4.1410 | 4.2900 | 4.2900 | 38,800 |
| 07 Oct 2022 | 4.2800 | 4.3750 | 4.2000 | 4.2700 | 4.2700 | 44,800 |
| 06 Oct 2022 | 4.2800 | 4.3400 | 4.2300 | 4.2900 | 4.2900 | 32,100 |
| 05 Oct 2022 | 4.1800 | 4.3800 | 4.1500 | 4.2500 | 4.2500 | 24,800 |
| 04 Oct 2022 | 4.2900 | 4.3400 | 4.1500 | 4.2200 | 4.2200 | 60,100 |
| 03 Oct 2022 | 4.1800 | 4.2200 | 4.1000 | 4.1900 | 4.1900 | 52,600 |
| 30 Sept 2022 | 4.2100 | 4.3500 | 4.1700 | 4.2100 | 4.2100 | 40,600 |
| 29 Sept 2022 | 4.1800 | 4.2300 | 4.1200 | 4.1900 | 4.1900 | 81,800 |
| 28 Sept 2022 | 4.1800 | 4.2900 | 4.1750 | 4.2200 | 4.2200 | 57,400 |
| 27 Sept 2022 | 4.2300 | 4.2950 | 4.1250 | 4.1800 | 4.1800 | 101,500 |
| 26 Sept 2022 | 4.2000 | 4.2600 | 4.1500 | 4.1800 | 4.1800 | 83,700 |
| 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 |
| *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.
