Viant Technology Inc (DSP) Historical Stock Data
8.34 ↓0.22 (-2.57%)
As of April 25, 2024, 12:32pm EST.
Historical Data
In the past 30 trading days, DSP is down -0.08% a day on average. There have been 14 days where Viant Technology Inc closed green and 16 days where DSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.97 | 8.56 | ↓$0.41 (-4.57%) | 8.45 | 9.03 | 187.24K |
| 2024-04-23 | 8.76 | 9.04 | ↑$0.28 (3.20%) | 8.76 | 9.19 | 153.92K |
| 2024-04-22 | 8.37 | 8.73 | ↑$0.36 (4.30%) | 8.37 | 8.86 | 110.58K |
| 2024-04-19 | 8.64 | 8.50 | ↓$0.14 (-1.62%) | 8.25 | 8.97 | 263.99K |
| 2024-04-18 | 8.99 | 8.77 | ↓$0.22 (-2.45%) | 8.72 | 9.06 | 189.90K |
| 2024-04-17 | 8.99 | 9.00 | ↑$0.01 (0.11%) | 8.93 | 9.20 | 115.77K |
| 2024-04-16 | 8.77 | 8.86 | ↑$0.09 (1.03%) | 8.61 | 8.93 | 151.70K |
| 2024-04-15 | 9.10 | 8.83 | ↓$0.27 (-2.97%) | 8.70 | 9.18 | 198.61K |
| 2024-04-12 | 9.44 | 9.16 | ↓$0.28 (-2.97%) | 9.12 | 9.65 | 87.73K |
| 2024-04-11 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.41 | 9.73 | 120.28K |
| 2024-04-10 | 9.75 | 9.62 | ↓$0.14 (-1.38%) | 9.60 | 10.00 | 110.88K |
| 2024-04-09 | 10.30 | 9.99 | ↓$0.31 (-3.01%) | 9.79 | 10.43 | 161.77K |
| 2024-04-08 | 10.27 | 10.29 | ↑$0.02 (0.19%) | 10.15 | 10.57 | 310.04K |
| 2024-04-05 | 10.88 | 11.00 | ↑$0.12 (1.10%) | 10.67 | 11.06 | 162.20K |
| 2024-04-04 | 11.25 | 10.92 | ↓$0.33 (-2.93%) | 10.89 | 11.63 | 292.85K |
| 2024-04-03 | 10.32 | 11.09 | ↑$0.77 (7.46%) | 10.32 | 11.15 | 198.64K |
| 2024-04-02 | 10.30 | 10.40 | ↑$0.10 (0.97%) | 10.25 | 10.56 | 167.26K |
| 2024-04-01 | 10.82 | 10.80 | ↓$0.02 (-0.18%) | 10.50 | 11.25 | 294.49K |
| 2024-03-28 | 10.27 | 10.66 | ↑$0.39 (3.80%) | 10.25 | 10.86 | 281.59K |
| 2024-03-27 | 10.29 | 10.22 | ↓$0.07 (-0.68%) | 10.08 | 10.35 | 136.18K |
| 2024-03-26 | 10.59 | 10.22 | ↓$0.37 (-3.49%) | 10.11 | 10.59 | 143.84K |
| 2024-03-25 | 9.44 | 10.17 | ↑$0.73 (7.73%) | 9.25 | 10.22 | 214.78K |
| 2024-03-22 | 10.35 | 10.21 | ↓$0.14 (-1.35%) | 10.18 | 10.37 | 129.37K |
| 2024-03-21 | 10.19 | 10.35 | ↑$0.16 (1.57%) | 10.02 | 10.47 | 153.67K |
| 2024-03-20 | 9.88 | 10.08 | ↑$0.21 (2.08%) | 9.88 | 10.21 | 119.31K |
| 2024-03-19 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.35 | 10.11 | 143.08K |
| 2024-03-18 | 10.16 | 10.04 | ↓$0.12 (-1.18%) | 9.90 | 10.30 | 158.63K |
| 2024-03-15 | 10.08 | 9.94 | ↓$0.14 (-1.39%) | 9.87 | 10.50 | 255.29K |
| 2024-03-14 | 10.62 | 10.31 | ↓$0.31 (-2.92%) | 10.00 | 10.88 | 297.60K |
| 2024-03-13 | 10.98 | 10.66 | ↓$0.32 (-2.91%) | 10.47 | 10.98 | 120.37K |
Create an account or log in to view more rows.
$DSP call the SEC
$DSP LETS GOOOOOOOO!!!!!!!
$DSP due for a spike!
$DSP death cross will complete today
$DSP BOUGHT TODAY!
$DSP the FOMO will be epic
$DSP I warned everyone this company sucks
$DSP my lotto for earnings
$DSP i am trading for a better future!
$DSP adding next Friday