Canada markets closed

Viant Technology Inc. (DSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.86+0.03 (+0.34%)
At close: 04:00PM EDT
9.07 +0.21 (+2.37%)
After hours: 04:55PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20249.088.938.618.868.86151,449
Apr 15, 20249.109.188.708.838.83198,600
Apr 12, 20249.449.659.129.169.1688,600
Apr 11, 20249.509.739.419.509.50120,300
Apr 10, 20249.7510.009.609.619.61110,900
Apr 09, 202410.3010.439.799.999.99161,800
Apr 08, 202410.2710.5710.1510.2910.29310,000
Apr 05, 202410.8811.0610.6711.0011.00162,200
Apr 04, 202411.2511.6310.8910.9210.92292,900
Apr 03, 202410.3211.1510.3211.0911.09199,400
Apr 02, 202410.3010.5610.2510.4010.40167,300
Apr 01, 202410.8211.2510.5010.8010.80294,500
Mar 28, 202410.2710.8510.2410.6610.66281,600
Mar 27, 202410.2910.3510.0710.2210.22136,200
Mar 26, 202410.5910.5910.1110.2210.22144,600
Mar 25, 20249.4410.229.2510.1710.17214,900
Mar 22, 202410.3510.3710.1810.2110.21129,400
Mar 21, 202410.1910.4710.0210.3510.35154,200
Mar 20, 20249.8810.219.8810.0810.08119,300
Mar 19, 202410.0010.119.3510.0010.00143,100
Mar 18, 202410.1610.309.9010.0410.04158,600
Mar 15, 202410.0810.509.879.949.94255,300
Mar 14, 202410.6210.8810.0010.3110.31297,600
Mar 13, 202410.9810.9810.4710.6610.66120,400
Mar 12, 202410.6410.9710.4810.9210.92187,900
Mar 11, 202410.0910.9810.0910.5610.56207,400
Mar 08, 202410.3210.579.9510.1310.13173,400
Mar 07, 20249.6410.419.6210.3710.37192,500
Mar 06, 20249.7110.149.239.449.44277,400
Mar 05, 202410.5010.909.269.789.78553,700
Mar 04, 20249.259.758.939.189.18278,300
Mar 01, 20249.139.278.659.069.0685,300
Feb 29, 20248.759.238.119.099.0957,800
Feb 28, 20249.079.158.558.568.5637,400
Feb 27, 20248.339.258.339.079.0780,500
Feb 26, 20248.238.448.178.238.2324,200
Feb 23, 20248.008.257.898.198.1925,900
Feb 22, 20248.318.427.917.997.9941,600
Feb 21, 20248.058.357.968.288.2825,400
Feb 20, 20248.448.447.868.188.1863,600
Feb 16, 20248.708.898.488.528.5256,200
Feb 15, 20248.619.008.458.748.7452,500
Feb 14, 20248.198.688.198.688.6836,400
Feb 13, 20248.288.448.158.208.2054,300
Feb 12, 20248.928.998.518.648.6457,300
Feb 09, 20248.708.868.678.838.8334,300
Feb 08, 20248.468.998.278.648.6439,000
Feb 07, 20248.528.898.338.418.4145,100
Feb 06, 20248.558.938.328.588.5835,400
Feb 05, 20249.009.188.458.588.5888,600
Feb 02, 20248.909.208.488.888.8879,400
Feb 01, 20248.698.938.388.938.9354,200
Jan 31, 20249.129.128.458.578.5749,800
Jan 30, 20249.119.458.849.129.12108,100
Jan 29, 20248.389.147.859.099.09145,600
Jan 26, 20248.428.638.228.368.3636,500
Jan 25, 20248.428.428.068.358.3552,900
Jan 24, 20248.278.438.058.358.3553,500
Jan 23, 20248.118.447.728.078.07102,200
Jan 22, 20248.579.167.958.028.02232,000
Jan 19, 20247.238.437.188.398.39203,600
Jan 18, 20246.597.356.507.167.16129,500
Jan 17, 20246.696.886.526.576.5720,600
Jan 16, 20246.856.966.646.696.6944,000
Jan 12, 20246.577.046.556.916.9158,800
Jan 11, 20246.786.846.556.576.5727,700
Jan 10, 20246.696.876.536.776.7727,900
Jan 09, 20246.927.006.746.776.7735,700
Jan 08, 20246.817.056.816.926.9234,000
Jan 05, 20246.847.046.616.826.8249,800
Jan 04, 20246.717.046.646.876.8765,500
Jan 03, 20246.396.736.396.676.6753,000
Jan 02, 20246.847.036.316.486.4859,900
Dec 29, 20237.007.146.826.896.8937,700
Dec 28, 20237.177.196.997.047.0457,100
Dec 27, 20237.417.477.197.257.2539,600
Dec 26, 20237.537.547.377.407.4056,300
Dec 22, 20237.277.537.187.297.2981,200
Dec 21, 20237.317.327.047.247.2437,500
Dec 20, 20237.087.417.007.227.2246,900
Dec 19, 20236.837.266.787.077.0772,800
Dec 18, 20236.806.926.726.856.8564,700
Dec 15, 20236.886.976.646.876.87144,600
Dec 14, 20236.927.016.836.876.8769,600
Dec 13, 20236.687.066.616.956.9560,100
Dec 12, 20236.657.136.586.906.9053,000
Dec 11, 20237.277.286.576.746.7476,700
Dec 08, 20237.277.617.227.387.3872,100
Dec 07, 20236.857.426.857.277.27100,600
Dec 06, 20236.826.966.806.856.8576,900
Dec 05, 20236.726.846.566.816.8168,800
Dec 04, 20236.426.996.326.756.75182,700
Dec 01, 20236.306.656.266.436.4363,900
Nov 30, 20236.156.425.946.336.3399,400
Nov 29, 20235.856.285.846.056.05282,800
Nov 28, 20235.595.895.585.825.8237,700
Nov 27, 20235.796.015.615.655.6548,300
Nov 24, 20235.906.145.835.845.8412,600
Nov 22, 20235.886.115.805.825.8239,900
Nov 21, 20235.725.855.725.785.7829,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...