Viant Technology Inc (DSP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 6.41762452107 | 10.44 | 11.14 | 10.05 | 133101 | 10.6895695 | CS |
| 4 | 1.68 | 17.8154825027 | 9.43 | 11.14 | 8.94 | 118584 | 10.09008391 | CS |
| 12 | 2.14 | 23.8573021182 | 8.97 | 11.14 | 7.77 | 143017 | 9.29869064 | CS |
| 26 | 4.42 | 66.0687593423 | 6.69 | 11.63 | 6.5 | 139759 | 9.46979206 | CS |
| 52 | 6.42 | 136.886993603 | 4.69 | 11.63 | 4.36 | 117835 | 7.99794978 | CS |
| 156 | -5.84 | -34.4542772861 | 16.95 | 18.95 | 3.15 | 146698 | 8.53484437 | CS |
| 260 | -32.89 | -74.75 | 44 | 69.16 | 3.15 | 184208 | 18.72410977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 11.11 | 0.23 | 2.11 | 10.97 | 11.14 | 10.57 | 191620 |
| 1721082900 | 10.88 | 0.26 | 2.45 | 10.66 | 11.08 | 10.66 | 128844 |
| 1720823700 | 10.62 | 0.33 | 3.21 | 10.4 | 10.91 | 10.29 | 131722 |
| 1720737300 | 10.29 | 0.16 | 1.58 | 10.305 | 10.5727 | 10.28 | 143990 |
| 1720650900 | 10.13 | -0.26 | -2.50 | 10.44 | 10.49 | 10.05 | 66872 |
| 1720564500 | 10.39 | 0.24 | 2.36 | 10.13 | 10.45 | 10.06 | 81211 |
| 1720478100 | 10.15 | 0.17 | 1.70 | 9.91 | 10.16 | 9.9 | 107926 |
| 1720218900 | 9.98 | -0.37 | -3.53 | 10.26 | 10.4018 | 9.93 | 140101 |
| 1720040640 | 10.345 | -0.09 | -0.81 | 10.53 | 10.67 | 10.31 | 70651 |
| 1719959700 | 10.43 | 0.06 | 0.58 | 10.37 | 10.615 | 10.18 | 131789 |
| 1719873300 | 10.37 | 0.5 | 5.07 | 9.92 | 10.4 | 9.75 | 165276 |
| 1719614100 | 9.8699999 | 0.44 | 4.67 | 9.49 | 10 | 9.46 | 429207 |
| 1719527700 | 9.43 | 0.09 | 0.96 | 9.34 | 9.47 | 9.27 | 115974 |
| 1719441300 | 9.34 | 0.02 | 0.21 | 9.24 | 9.38 | 9.2 | 102670 |
| 1719354900 | 9.32 | 0.19 | 2.08 | 9.1199999 | 9.48 | 9.01 | 116261 |
| 1719268500 | 9.13 | -0.1 | -1.08 | 9 | 9.3399 | 8.94 | 110060 |
| 1719009300 | 9.23 | -0.05 | -0.54 | 9.17 | 9.2899 | 9.11 | 115229 |
| 1718922900 | 9.28 | -0.28 | -2.93 | 9.43 | 9.58 | 9.26 | 93278 |
| 1718750100 | 9.56 | 0.14 | 1.49 | 9.65 | 9.72 | 9.5 | 99695 |
| 1718663700 | 9.42 | -0.12 | -1.26 | 9.46 | 9.53 | 9.34 | 77012 |
| 1718404500 | 9.5399999 | -0.02 | -0.21 | 9.49 | 9.5967 | 9.45 | 74265 |
| 1718318100 | 9.56 | -0.17 | -1.75 | 9.76 | 9.8 | 9.53 | 74712 |
| 1718231700 | 9.73 | 0.32 | 3.40 | 9.55 | 9.92 | 9.55 | 117707 |
| 1718145300 | 9.41 | 0.18 | 1.95 | 9.13 | 9.41 | 9.08 | 71723 |
| 1718058900 | 9.23 | 0.06 | 0.65 | 9.08 | 9.36 | 9.05 | 99639 |
| 1717799700 | 9.17 | -0.23 | -2.45 | 9.22 | 9.325 | 9.16 | 82048 |
| 1717713300 | 9.4 | -0.23 | -2.39 | 9.5 | 9.64 | 9.38 | 84181 |
| 1717626900 | 9.63 | 0.37 | 4.00 | 9.3 | 9.65 | 9.23 | 91486 |
| 1717540500 | 9.26 | 0.14 | 1.54 | 9.07 | 9.26 | 9.06 | 110065 |
| 1717454100 | 9.1199999 | -0.39 | -4.10 | 9.59 | 9.6 | 9.06 | 150875 |
| 1717194900 | 9.51 | 0.01 | 0.11 | 9.5 | 9.6199999 | 9.44 | 97356 |
| 1717108500 | 9.5 | -0.21 | -2.16 | 9.73 | 9.75 | 9.48 | 65213 |
| 1717022100 | 9.71 | -0.06 | -0.61 | 9.58 | 9.765 | 9.58 | 89137 |
| 1716935700 | 9.77 | 0.15 | 1.56 | 9.64 | 9.875 | 9.52 | 104230 |
| 1716590100 | 9.6199999 | 0.39 | 4.23 | 9.22 | 9.68 | 9.21 | 145671 |
| 1716503700 | 9.23 | -0.33 | -3.45 | 9.42 | 9.42 | 9.11 | 207088 |
| 1716417300 | 9.56 | -0.05 | -0.47 | 9.5 | 9.81 | 9.3614 | 103459 |
| 1716330900 | 9.605 | -0.41 | -4.05 | 10 | 10.02 | 9.55 | 148433 |
| 1716244500 | 10.01 | -0.18 | -1.77 | 10.17 | 10.25 | 9.8699999 | 306058 |
| 1715985300 | 10.19 | 0.47 | 4.84 | 9.83 | 10.248 | 9.71 | 269547 |
| 1715898900 | 9.72 | 0.33 | 3.51 | 9.4 | 9.785 | 9.26 | 141349 |
| 1715812500 | 9.39 | 0.22 | 2.40 | 9.24 | 9.46 | 9.17 | 104987 |
| 1715726100 | 9.17 | 0.29 | 3.27 | 8.8699999 | 9.1976 | 8.85 | 117290 |
| 1715639700 | 8.88 | 0.18 | 2.07 | 8.69 | 8.9199 | 8.64 | 135449 |
| 1715380500 | 8.7 | -0.07 | -0.80 | 8.77 | 8.775 | 8.6199999 | 144460 |
| 1715294100 | 8.77 | 0.04 | 0.46 | 8.7 | 8.77 | 8.65 | 103356 |
| 1715207700 | 8.73 | -0.03 | -0.34 | 8.74 | 8.81 | 8.6201 | 122830 |
| 1715121300 | 8.76 | 0.2 | 2.34 | 8.57 | 8.8 | 8.4 | 142831 |
| 1715034900 | 8.56 | 0.16 | 1.90 | 8.5 | 8.57 | 8.2899999 | 171381 |
| 1714775700 | 8.4 | 0.27 | 3.32 | 8.35 | 8.5 | 8.1801 | 274696 |
| 1714689300 | 8.13 | 0 | 0.00 | 8.1 | 8.33 | 7.77 | 300856 |
| 1714602900 | 8.13 | -0.66 | -7.51 | 9.66 | 9.74 | 7.85 | 516806 |
| 1714516500 | 8.7899999 | 0.34 | 4.02 | 8.48 | 8.86 | 8.3809 | 308280 |
| 1714430100 | 8.45 | 0.12 | 1.44 | 8.5 | 8.9 | 8.4 | 215180 |
| 1714170900 | 8.33 | 0.03 | 0.36 | 8.39 | 8.43 | 8.2 | 153322 |
| 1714084500 | 8.3 | -0.26 | -3.04 | 8.3699999 | 8.3699999 | 8.2 | 150702 |
| 1713998100 | 8.56 | -0.48 | -5.31 | 8.97 | 9.03 | 8.45 | 187243 |
| 1713911700 | 9.0399999 | 0.31 | 3.55 | 8.76 | 9.19 | 8.76 | 153919 |
| 1713825300 | 8.73 | 0.23 | 2.71 | 8.3699999 | 8.855 | 8.3699999 | 110583 |
| 1713566100 | 8.5 | -0.27 | -3.08 | 8.64 | 8.97 | 8.25 | 263994 |
| 1713479700 | 8.77 | -0.23 | -2.56 | 8.99 | 9.055 | 8.72 | 189934 |
| 1713393300 | 9 | 0.14 | 1.58 | 8.99 | 9.2 | 8.93 | 115794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
