DSP - Viant Technology Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20234.59004.85004.46004.56004.560077,200
01 Jun 20234.60004.64004.49004.56004.560054,200
31 May 20234.57004.76004.55004.60004.6000198,500
30 May 20234.64004.76004.44004.56004.5600142,500
26 May 20234.60004.62004.43804.58004.580042,800
25 May 20234.51004.64504.10004.45004.4500541,900
24 May 20234.69504.78004.51004.58004.580068,100
23 May 20234.65004.83004.52004.55004.550046,100
22 May 20234.54004.83004.51004.60004.600074,500
19 May 20234.74004.74004.41004.49004.490065,400
18 May 20234.63004.85004.45004.60004.600036,400
17 May 20234.52004.74004.40004.61004.610018,100
16 May 20234.61004.93004.36004.51004.510023,000
15 May 20234.59004.80004.30004.63004.630027,600
12 May 20234.63004.85004.51004.61004.610020,700
11 May 20234.76004.85004.58004.69004.690084,300
10 May 20234.55004.84004.50004.78004.780059,600
09 May 20234.59004.64004.30004.55004.550069,300
08 May 20234.21004.37004.16004.29004.290061,900
05 May 20234.10004.26003.85004.24004.240024,300
04 May 20233.90004.24003.81004.07004.070022,700
03 May 20234.03004.26003.75003.97003.970056,700
02 May 20234.25004.25003.96003.98003.980030,800
01 May 20234.37004.39003.96004.11004.110079,600
28 Apr 20234.19004.42004.12104.42004.420047,200
27 Apr 20234.30004.44104.22004.25004.250015,800
26 Apr 20234.38004.57504.18004.28004.280028,300
25 Apr 20234.44004.60004.31004.32004.320043,000
24 Apr 20234.80004.80004.21004.33004.330017,900
21 Apr 20234.31004.42004.20004.33004.330029,200
20 Apr 20234.47904.47904.29004.35004.350010,900
19 Apr 20234.34004.44004.20704.36004.360014,600
18 Apr 20234.26004.42504.26004.39004.390033,200
17 Apr 20234.47004.61004.19504.29004.290034,300
14 Apr 20234.65004.70004.34004.39004.390037,900
13 Apr 20234.66604.70004.60004.63004.630016,700
12 Apr 20234.68504.75004.60004.60004.600049,500
11 Apr 20234.41504.70004.41004.66004.660024,400
10 Apr 20234.53004.75004.28004.56004.560032,000
06 Apr 20234.27004.58004.27004.57004.570019,000
05 Apr 20234.27004.69004.19004.27004.270011,600
04 Apr 20234.39004.85004.15004.29004.290081,600
03 Apr 20234.33004.49004.18004.37004.370017,500
31 Mar 20234.40004.47004.23004.35004.350024,400
30 Mar 20234.54004.59004.29004.37004.370039,100
29 Mar 20234.39004.66004.30004.56004.560045,400
28 Mar 20234.18004.36004.07004.32004.320025,500
27 Mar 20234.08004.19004.00004.19004.190029,500
24 Mar 20234.08004.22003.95004.00004.000019,100
23 Mar 20234.17004.22004.01004.08004.080019,400
22 Mar 20234.24004.36004.09004.11004.110021,100
21 Mar 20234.19004.36004.09004.21004.210022,500
20 Mar 20234.12004.33004.07504.14004.140046,100
17 Mar 20234.09004.16004.03004.09004.090097,700
16 Mar 20234.08004.47004.03504.21004.210045,200
15 Mar 20234.04004.26003.95004.17004.170028,800
14 Mar 20233.93004.25003.87004.13004.130050,800
13 Mar 20234.00004.19003.83003.93003.9300105,300
10 Mar 20234.29004.29004.07004.13004.130034,100
09 Mar 20234.52004.55404.22004.26004.260039,000
08 Mar 20234.44004.48004.32004.40004.400018,900
07 Mar 20234.70004.77004.32004.44004.440063,400
06 Mar 20234.61004.87004.53004.64004.6400173,800
03 Mar 20234.69005.09003.94004.75004.7500289,700
02 Mar 20233.92004.10003.66004.10004.100081,700
01 Mar 20234.11004.13003.87003.93003.930015,500
28 Feb 20233.80004.13003.70003.93003.9300100,700
27 Feb 20233.90003.97003.75003.80003.800050,300
24 Feb 20234.20004.20003.88003.91003.910086,200
23 Feb 20234.30004.39004.25004.28004.280021,100
22 Feb 20234.40004.43004.31204.37004.370019,400
21 Feb 20234.49004.66204.34004.39004.390024,400
17 Feb 20234.64004.66504.45004.56004.560029,800
16 Feb 20234.63004.97004.49004.65004.650064,100
15 Feb 20234.35004.85004.32004.71004.7100136,300
14 Feb 20234.53504.53504.31004.34004.340045,400
13 Feb 20234.46504.56504.40004.45004.450038,000
10 Feb 20234.63004.63004.46004.49004.4900102,400
09 Feb 20234.91004.97504.55004.59004.590087,300
08 Feb 20234.66004.88004.65004.84004.8400134,900
07 Feb 20234.60004.92004.43004.76004.7600126,500
06 Feb 20234.51004.63004.49004.58004.580041,600
03 Feb 20234.46004.79004.46004.54004.540097,800
02 Feb 20234.52004.66504.42004.59004.5900126,000
01 Feb 20234.52004.60004.26004.46004.460050,500
31 Jan 20234.58004.97404.37004.54004.540087,000
30 Jan 20234.80504.80504.51004.57004.570084,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...