Viant Technology Inc (DSP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.18 | -29.6402877698 | 20.85 | 21.03 | 13.07 | 961936 | 15.94719565 | CS |
| 4 | -8.89 | -37.7334465195 | 23.56 | 26.33 | 13.07 | 589133 | 19.76655065 | CS |
| 12 | -6.16 | -29.5727316371 | 20.83 | 26.33 | 13.07 | 347572 | 19.92094029 | CS |
| 26 | 4.57 | 45.2475247525 | 10.1 | 26.33 | 9.91 | 238945 | 18.58245787 | CS |
| 52 | 5.03 | 52.1784232365 | 9.64 | 26.33 | 7.77 | 192320 | 15.20975938 | CS |
| 156 | 7.3 | 99.0502035278 | 7.37 | 26.33 | 3.15 | 138719 | 9.98961381 | CS |
| 260 | -29.33 | -66.6590909091 | 44 | 69.16 | 3.15 | 188499 | 18.51323472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 14.67 | -0.39 | -2.59 | 15.25 | 15.69 | 14.08 | 722567 |
| 1741304100 | 15.06 | -0.03 | -0.20 | 15.115 | 15.54 | 14.79 | 773605 |
| 1741217700 | 15.09 | 0.97 | 6.87 | 14.36 | 16.399999 | 14.32 | 1073908 |
| 1741131300 | 14.12 | -5.63 | -28.51 | 13.36 | 15.24 | 13.25 | 1623203 |
| 1741044900 | 19.75 | -0.24 | -1.20 | 20.9 | 21 | 19.57 | 674308 |
| 1740785700 | 19.99 | -0.74 | -3.57 | 20.9957 | 21.03 | 19.6 | 523914 |
| 1740699300 | 20.73 | 0.3 | 1.47 | 20.69 | 21.83 | 20.23 | 979342 |
| 1740612900 | 20.43 | 0.82 | 4.18 | 20.3241 | 20.7 | 20.105 | 471354 |
| 1740526500 | 19.61 | -0.63 | -3.11 | 20.0594 | 20.33 | 19.4 | 352982 |
| 1740440100 | 20.24 | -0.77 | -3.66 | 20.2 | 21.4399 | 20.06 | 253712 |
| 1740180900 | 21.01 | -1.27 | -5.70 | 22.49 | 22.57 | 20.89 | 330636 |
| 1740094500 | 22.28 | -0.45 | -1.98 | 22.63 | 22.63 | 21.57 | 248089 |
| 1740008100 | 22.73 | -0.58 | -2.49 | 23.07 | 23.135 | 22.3 | 329665 |
| 1739921700 | 23.31 | 0.24 | 1.04 | 22.5 | 23.4 | 21.93 | 402233 |
| 1739576100 | 23.07 | -0.62 | -2.62 | 23.62 | 23.62 | 22.58 | 424213 |
| 1739489700 | 23.69 | -2.26 | -8.71 | 26.3 | 26.3 | 21.91 | 810689 |
| 1739403300 | 25.95 | 1.9 | 7.90 | 23.73 | 26.33 | 23.4 | 421681 |
| 1739316900 | 24.05 | -0.95 | -3.80 | 24.95 | 24.95 | 23.71 | 322052 |
| 1739230500 | 25 | 0.24 | 0.97 | 25.21 | 25.937 | 24.61 | 480984 |
| 1738971300 | 24.76 | 1.29 | 5.50 | 23.715 | 25.2 | 23.57 | 458686 |
| 1738884900 | 23.47 | 0.12 | 0.51 | 23.65 | 23.9199 | 23.02 | 184113 |
| 1738798500 | 23.35 | 0.27 | 1.17 | 23.41 | 23.4899 | 22.64 | 284267 |
| 1738712100 | 23.08 | 1.18 | 5.39 | 22 | 23.16 | 21.98 | 260805 |
| 1738625700 | 21.9 | -0.23 | -1.04 | 21.71 | 22.215 | 21.42 | 143740 |
| 1738366500 | 22.13 | 0.11 | 0.50 | 22.17 | 22.67 | 21.88 | 226369 |
| 1738280100 | 22.02 | 0.32 | 1.47 | 21.93 | 22.35 | 21.66 | 224178 |
| 1738193700 | 21.7 | 0.31 | 1.45 | 21.48 | 21.91 | 20.62 | 234049 |
| 1738107300 | 21.39 | 1.19 | 5.89 | 20.2 | 21.54 | 20.02 | 314754 |
| 1738020900 | 20.2 | -0.32 | -1.56 | 20.25 | 20.63 | 19.74 | 193505 |
| 1737761700 | 20.52 | 0.37 | 1.84 | 20.34 | 20.73 | 20.34 | 118622 |
| 1737675300 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1737588900 | 20.15 | -0.41 | -1.99 | 20.77 | 21.15 | 19.9406 | 259417 |
| 1737502500 | 20.56 | 1.39 | 7.25 | 19.5249 | 20.59 | 19.33 | 444346 |
| 1737156900 | 19.17 | 0.61 | 3.29 | 19.13 | 19.84 | 18.77 | 221457 |
| 1737070500 | 18.56 | -0.18 | -0.96 | 19.03 | 19.17 | 18.2879 | 151965 |
| 1736984100 | 18.74 | 1.21 | 6.90 | 18.47 | 18.8583 | 17.91 | 224280 |
| 1736897700 | 17.53 | 0.2 | 1.15 | 17.61 | 17.94 | 17.19 | 182665 |
| 1736811300 | 17.33 | -0.1 | -0.57 | 17 | 17.415 | 16.78 | 167849 |
| 1736552100 | 17.43 | -0.72 | -3.97 | 17.71 | 17.77 | 17.22 | 156840 |
| 1736379300 | 18.15 | -0.12 | -0.66 | 17.89 | 18.56 | 17.67 | 195969 |
| 1736292900 | 18.27 | -0.71 | -3.74 | 18.62 | 19.0956 | 17.81 | 215936 |
| 1736206500 | 18.98 | -0.39 | -2.01 | 19.951 | 19.951 | 18.83 | 204624 |
| 1735947300 | 19.37 | 0.47 | 2.49 | 19.21 | 19.7181 | 18.805 | 205178 |
| 1735860900 | 18.9 | -0.09 | -0.47 | 18.71 | 19.32 | 18.29 | 217410 |
| 1735688100 | 18.99 | -0.02 | -0.11 | 19 | 19.26 | 18.915143 | 93432 |
| 1735601700 | 19.01 | -0.22 | -1.14 | 18.64 | 19.47 | 18.52 | 192364 |
| 1735342500 | 19.23 | -1.02 | -5.01 | 19.83 | 19.875 | 19.05 | 181491 |
| 1735256100 | 20.245 | 0.16 | 0.77 | 19.96 | 20.5426 | 19.91 | 156633 |
| 1735077840 | 20.09 | 0.84 | 4.36 | 19.25 | 20.2 | 19.25 | 90054 |
| 1734996900 | 19.25 | -0.28 | -1.43 | 19.28 | 20.04 | 19.11 | 189536 |
| 1734737700 | 19.53 | -0.6 | -2.98 | 19.49 | 20.3299 | 19.25 | 385331 |
| 1734651300 | 20.13 | 0.66 | 3.39 | 20.325 | 20.36 | 19.59 | 203962 |
| 1734564900 | 19.47 | -1.24 | -5.99 | 20.57 | 21 | 19.35 | 279001 |
| 1734478500 | 20.71 | -0.2 | -0.96 | 20.4525 | 21.05 | 20.36 | 181634 |
| 1734392100 | 20.91 | 0.33 | 1.60 | 19.9498 | 21.2499 | 19.88 | 176917 |
| 1734132900 | 20.58 | -0.39 | -1.86 | 20.7468 | 21.08 | 20.23 | 166080 |
| 1734046500 | 20.97 | -0.07 | -0.33 | 21.01 | 21.2581 | 20.51 | 174170 |
| 1733960100 | 21.04 | -0.33 | -1.54 | 21.38 | 21.38 | 19.32 | 320673 |
| 1733873700 | 21.37 | 0.73 | 3.54 | 20.57 | 21.74 | 20.35 | 358765 |
| 1733787300 | 20.64 | 0.29 | 1.43 | 20.34 | 21.01 | 19.58 | 299792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
