Viant Technology Inc (DSP) Historical Stock Data
18.21 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSP is up 1.17% a day on average. There have been 21 days where Viant Technology Inc closed green and 9 days where DSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.41 | 18.21 | ↓$0.20 (-1.09%) | 17.54 | 18.50 | 302.84K |
| 2024-11-19 | 17.50 | 18.22 | ↑$0.72 (4.11%) | 17.43 | 18.58 | 463.25K |
| 2024-11-18 | 16.21 | 17.57 | ↑$1.36 (8.39%) | 16.21 | 17.70 | 403.06K |
| 2024-11-15 | 15.46 | 16.21 | ↑$0.75 (4.85%) | 15.39 | 16.24 | 274.17K |
| 2024-11-14 | 16.26 | 15.40 | ↓$0.86 (-5.29%) | 13.93 | 16.47 | 490.27K |
| 2024-11-13 | 15.26 | 16.46 | ↑$1.20 (7.86%) | 15.26 | 16.97 | 705.35K |
| 2024-11-12 | 13.60 | 13.52 | ↓$0.08 (-0.59%) | 13.48 | 13.83 | 149.54K |
| 2024-11-11 | 13.00 | 13.62 | ↑$0.63 (4.81%) | 12.80 | 13.67 | 135.07K |
| 2024-11-08 | 12.96 | 12.97 | ↑$0.01 (0.08%) | 12.67 | 13.04 | 63.08K |
| 2024-11-07 | 12.73 | 12.99 | ↑$0.26 (2.04%) | 12.61 | 13.00 | 112.30K |
| 2024-11-06 | 12.45 | 12.70 | ↑$0.25 (2.01%) | 12.36 | 13.03 | 162.04K |
| 2024-11-05 | 11.93 | 12.23 | ↑$0.30 (2.51%) | 11.88 | 12.34 | 105.54K |
| 2024-11-04 | 11.53 | 11.95 | ↑$0.42 (3.64%) | 11.49 | 11.98 | 51.45K |
| 2024-11-01 | 11.71 | 11.52 | ↓$0.19 (-1.62%) | 11.45 | 11.78 | 67.69K |
| 2024-10-31 | 11.79 | 11.67 | ↓$0.12 (-1.02%) | 11.63 | 11.82 | 38.51K |
| 2024-10-30 | 11.81 | 11.88 | ↑$0.07 (0.59%) | 11.70 | 11.97 | 46.90K |
| 2024-10-29 | 11.70 | 11.84 | ↑$0.14 (1.20%) | 11.69 | 11.98 | 42.23K |
| 2024-10-28 | 11.55 | 11.66 | ↑$0.11 (0.95%) | 11.45 | 11.68 | 43.27K |
| 2024-10-25 | 11.31 | 11.43 | ↑$0.12 (1.06%) | 11.26 | 11.53 | 50.63K |
| 2024-10-24 | 11.22 | 11.27 | ↑$0.05 (0.45%) | 10.88 | 11.29 | 88.45K |
| 2024-10-23 | 11.44 | 11.11 | ↓$0.33 (-2.88%) | 10.89 | 11.44 | 57.97K |
| 2024-10-22 | 11.82 | 11.51 | ↓$0.31 (-2.62%) | 11.44 | 11.89 | 60.21K |
| 2024-10-21 | 11.84 | 11.86 | ↑$0.02 (0.17%) | 11.79 | 12.05 | 58.75K |
| 2024-10-18 | 11.88 | 11.85 | ↓$0.03 (-0.25%) | 11.79 | 12.04 | 69.09K |
| 2024-10-17 | 11.90 | 11.90 | ↑$0.00 (0.00%) | 11.77 | 12.07 | 106.57K |
| 2024-10-16 | 11.56 | 11.84 | ↑$0.28 (2.42%) | 11.56 | 11.89 | 51.16K |
| 2024-10-15 | 11.49 | 11.45 | ↓$0.04 (-0.35%) | 11.34 | 11.75 | 124.64K |
| 2024-10-14 | 11.34 | 11.50 | ↑$0.16 (1.41%) | 11.18 | 11.77 | 196.06K |
| 2024-10-11 | 11.13 | 11.25 | ↑$0.12 (1.08%) | 11.06 | 11.29 | 54.34K |
| 2024-10-10 | 11.00 | 11.13 | ↑$0.13 (1.18%) | 10.90 | 11.15 | 36.74K |
Create an account or log in to view more rows.
$DSP volume is almost nonexistent
$DSP Keep up the pressure.
$DSP Let it go...
$DSP not yet time to short
$DSP buy and hold and get rewarded
$DSP love cooking these little bears on here
$DSP time to make a big run Monday morning. Let's get it! ????????????????????????????
$DSP Fuk the 1% even though i feel like the 1%
$DSP gets me every time lol
$DSP call the SEC