Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Viant Technology Inc (NQ: DSP )

9.170 -0.230 (-2.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.370	6.390	6.060	6.270	48,506	-0.10(-1.57%)
Aug 30, 2023	6.320	6.520	6.310	6.370	69,826	+0.05(+0.79%)
Aug 29, 2023	6.350	6.470	6.260	6.320	97,414	-0.03(-0.47%)
Aug 28, 2023	6.420	6.450	6.170	6.350	69,436	-0.05(-0.78%)
Aug 25, 2023	6.270	6.610	6.260	6.400	50,544	-0.00(-0.08%)
Aug 24, 2023	7.210	7.210	6.370	6.405	187,905	-0.67(-9.53%)
Aug 23, 2023	6.410	7.210	6.410	7.080	238,660	+0.72(+11.32%)
Aug 22, 2023	6.000	6.417	6.000	6.360	195,236	+0.39(+6.53%)
Aug 21, 2023	5.990	6.100	5.840	5.970	165,204	-0.02(-0.33%)
Aug 18, 2023	5.850	6.000	5.800	5.990	64,980	+0.08(+1.35%)
Aug 17, 2023	5.940	6.000	5.840	5.910	81,120	-0.07(-1.17%)
Aug 16, 2023	6.160	6.360	5.960	5.980	158,226	-0.15(-2.53%)
Aug 15, 2023	6.200	6.400	6.080	6.135	218,853	-0.07(-1.05%)
Aug 14, 2023	6.190	6.390	6.020	6.200	254,550	+0.19(+3.16%)
Aug 11, 2023	5.860	6.100	5.860	6.010	147,672	+0.10(+1.69%)
Aug 10, 2023	5.610	6.125	5.610	5.910	287,581	+0.29(+5.16%)
Aug 09, 2023	6.050	6.240	5.540	5.620	626,394	-0.27(-4.58%)
Aug 08, 2023	5.580	6.050	5.060	5.890	1,757,444	+1.31(+28.60%)
Aug 07, 2023	4.650	4.700	4.510	4.580	120,314	-0.07(-1.51%)
Aug 04, 2023	4.670	4.750	4.610	4.650	27,925	+0.00(+0.00%)
Aug 03, 2023	4.610	4.720	4.607	4.650	72,659	-0.08(-1.69%)
Aug 02, 2023	4.670	4.770	4.590	4.730	107,094	+0.06(+1.28%)
Aug 01, 2023	4.850	4.850	4.640	4.670	49,212	-0.17(-3.51%)
Jul 31, 2023	4.760	4.990	4.730	4.840	100,088	+0.14(+2.98%)
Jul 28, 2023	4.650	4.840	4.645	4.700	159,199	+0.06(+1.29%)
Jul 27, 2023	4.740	4.850	4.580	4.640	100,152	-0.10(-2.11%)
Jul 26, 2023	4.720	4.880	4.636	4.740	39,855	+0.02(+0.42%)
Jul 25, 2023	4.600	4.800	4.504	4.720	45,653	+0.12(+2.61%)
Jul 24, 2023	4.450	4.720	4.360	4.600	98,838	+0.15(+3.37%)
Jul 21, 2023	4.710	4.710	4.430	4.450	124,892	-0.24(-5.12%)
Jul 20, 2023	4.780	4.800	4.610	4.690	69,120	-0.08(-1.68%)
Jul 19, 2023	4.880	4.930	4.660	4.770	71,715	-0.10(-2.05%)
Jul 18, 2023	4.770	4.960	4.675	4.870	88,125	+0.08(+1.67%)
Jul 17, 2023	4.690	4.930	4.690	4.790	130,005	+0.10(+2.13%)
Jul 14, 2023	4.780	4.890	4.680	4.690	63,396	-0.09(-1.88%)
Jul 13, 2023	4.780	4.900	4.670	4.780	189,021	+0.03(+0.63%)
Jul 12, 2023	4.660	4.840	4.610	4.750	87,906	+0.09(+1.93%)
Jul 11, 2023	4.450	4.670	4.350	4.660	565,730	+0.22(+4.95%)
Jul 10, 2023	4.450	4.545	4.380	4.440	207,414	+0.01(+0.23%)
Jul 07, 2023	4.310	4.590	4.310	4.430	122,674	+0.11(+2.55%)
Jul 06, 2023	4.491	4.500	4.275	4.320	101,320	-0.16(-3.57%)
Jul 05, 2023	4.490	4.670	4.350	4.480	77,087	-0.09(-1.97%)
Jul 03, 2023	4.590	4.728	4.410	4.570	96,614	-0.04(-0.87%)
Jun 30, 2023	4.480	4.660	4.340	4.610	170,560	+0.20(+4.54%)
Jun 29, 2023	4.290	4.540	4.270	4.410	332,532	+0.12(+2.80%)
Jun 28, 2023	4.270	4.360	4.220	4.290	49,361	+0.01(+0.23%)
Jun 27, 2023	4.260	4.390	4.220	4.280	48,824	-0.03(-0.70%)
Jun 26, 2023	4.310	4.500	4.260	4.310	146,561	-0.06(-1.37%)
Jun 23, 2023	4.290	4.490	4.270	4.370	339,861	+0.03(+0.69%)
Jun 22, 2023	4.500	4.500	4.310	4.340	101,507	-0.14(-3.13%)
Jun 21, 2023	4.440	4.570	4.358	4.480	35,347	+0.03(+0.67%)
Jun 20, 2023	4.550	4.550	4.355	4.450	82,164	-0.11(-2.41%)
Jun 16, 2023	4.690	4.827	4.550	4.560	144,251	-0.03(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Viant Technology Inc (NQ: DSP )

Historical Prices