Viant Technology Inc (NQ: DSP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	5.150	5.220	5.000	5.080	113,184	-0.25(-4.69%)
Jun 29, 2022	5.510	5.510	5.140	5.330	205,660	-0.17(-3.09%)
Jun 28, 2022	5.590	5.930	5.440	5.500	218,309	-0.12(-2.14%)
Jun 27, 2022	5.940	5.940	5.515	5.620	95,377	-0.20(-3.44%)
Jun 24, 2022	6.180	6.310	5.740	5.820	339,929	-0.26(-4.28%)
Jun 23, 2022	6.020	6.220	5.990	6.080	186,257	+0.15(+2.53%)
Jun 22, 2022	5.680	6.160	5.680	5.930	122,039	+0.12(+2.07%)
Jun 21, 2022	5.920	6.210	5.800	5.810	121,143	-0.01(-0.17%)
Jun 17, 2022	5.700	6.010	5.700	5.820	220,816	+0.16(+2.83%)
Jun 16, 2022	5.780	5.900	5.607	5.660	174,372	-0.31(-5.19%)
Jun 15, 2022	5.520	6.110	5.520	5.970	180,733	+0.40(+7.18%)
Jun 14, 2022	5.980	6.205	5.550	5.570	226,606	-0.42(-7.01%)
Jun 13, 2022	5.960	6.410	5.880	5.990	119,671	-0.17(-2.76%)
Jun 10, 2022	6.200	6.510	6.060	6.160	83,056	-0.21(-3.30%)
Jun 09, 2022	6.340	6.550	6.170	6.370	91,123	-0.04(-0.62%)
Jun 08, 2022	6.320	6.510	6.185	6.410	108,874	+0.01(+0.16%)
Jun 07, 2022	6.250	6.490	6.190	6.400	147,269	+0.18(+2.89%)
Jun 06, 2022	6.130	6.360	6.054	6.220	82,231	+0.16(+2.64%)
Jun 03, 2022	6.060	6.160	5.810	6.060	124,708	-0.06(-0.98%)
Jun 02, 2022	5.930	6.350	5.836	6.120	67,272	+0.23(+3.90%)
Jun 01, 2022	5.910	6.220	5.840	5.890	89,061	-0.11(-1.83%)
May 31, 2022	6.010	6.170	5.740	6.000	90,793	-0.01(-0.17%)
May 27, 2022	5.800	6.190	5.800	6.010	125,233	+0.24(+4.16%)
May 26, 2022	5.560	5.800	5.367	5.770	73,153	+0.23(+4.15%)
May 25, 2022	5.270	5.600	5.230	5.540	88,547	+0.23(+4.33%)
May 24, 2022	5.420	5.420	5.050	5.310	159,111	-0.24(-4.32%)
May 23, 2022	5.500	5.630	5.320	5.550	66,619	+0.07(+1.28%)
May 20, 2022	5.540	5.590	5.200	5.480	115,000	+0.06(+1.11%)
May 19, 2022	5.630	5.895	5.410	5.420	130,746	-0.22(-3.90%)
May 18, 2022	5.610	5.870	5.560	5.640	97,786	-0.14(-2.42%)
May 17, 2022	5.730	6.000	5.642	5.780	73,230	+0.20(+3.58%)
May 16, 2022	5.500	5.990	5.480	5.580	235,775	+0.45(+8.77%)
May 13, 2022	4.920	5.210	4.880	5.130	126,573	+0.39(+8.23%)
May 12, 2022	4.600	5.010	4.593	4.740	221,154	+0.01(+0.21%)
May 11, 2022	5.010	5.220	4.630	4.730	181,807	-0.38(-7.44%)
May 10, 2022	5.300	5.530	4.850	5.110	212,794	-0.12(-2.29%)
May 09, 2022	5.380	5.380	5.100	5.230	174,273	-0.25(-4.56%)
May 06, 2022	5.430	5.650	5.290	5.480	175,022	-0.05(-0.90%)
May 05, 2022	5.460	5.650	5.370	5.530	206,494	-0.05(-0.90%)
May 04, 2022	5.830	5.830	5.170	5.580	398,620	-0.39(-6.53%)
May 03, 2022	5.950	6.140	5.810	5.970	238,583	-0.03(-0.50%)
May 02, 2022	5.820	6.100	5.710	6.000	194,442	+0.12(+2.04%)
Apr 29, 2022	5.960	6.020	5.725	5.880	463,016	-0.10(-1.67%)
Apr 28, 2022	6.190	6.310	5.843	5.980	188,612	-0.07(-1.16%)
Apr 27, 2022	6.140	6.350	5.760	6.050	364,359	-0.13(-2.10%)
Apr 26, 2022	6.480	6.540	6.070	6.180	176,839	-0.40(-6.08%)
Apr 25, 2022	6.430	6.645	6.410	6.580	95,390	-0.02(-0.30%)
Apr 22, 2022	6.650	6.820	6.450	6.600	206,520	-0.13(-1.93%)
Apr 21, 2022	6.850	7.090	6.465	6.730	158,416	+0.08(+1.20%)
Apr 20, 2022	6.910	6.910	6.500	6.650	82,048	-0.12(-1.77%)
Apr 19, 2022	6.440	6.820	6.440	6.770	266,633	+0.27(+4.15%)
Apr 18, 2022	6.770	6.770	6.420	6.500	119,903	-0.33(-4.83%)
Apr 14, 2022	6.800	6.870	6.580	6.830	178,861	+0.07(+1.04%)
Apr 13, 2022	6.680	6.934	6.510	6.760	84,897	+0.09(+1.35%)
Apr 12, 2022	6.800	6.910	6.612	6.670	201,369	+0.07(+1.06%)
Apr 11, 2022	6.420	6.650	6.230	6.600	169,997	+0.17(+2.64%)
Apr 08, 2022	6.680	6.680	6.375	6.430	200,264	-0.24(-3.60%)
Apr 07, 2022	6.730	6.880	6.510	6.670	217,602	-0.09(-1.33%)
Apr 06, 2022	7.570	7.820	6.710	6.760	559,567	-0.95(-12.32%)
Apr 05, 2022	7.110	7.860	7.110	7.710	1,186,375	+0.52(+7.23%)
Apr 04, 2022	6.660	7.220	6.600	7.190	319,797	+0.61(+9.27%)

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.