Viant Technology Inc (DSP) Historical Stock Data
19.53 ↓0.60 (-2.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSP is up 1.11% a day on average. There have been 19 days where Viant Technology Inc closed green and 11 days where DSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.16 | 19.53 | ↑$0.37 (1.93%) | 19.02 | 20.33 | 434.14K |
| 2024-12-19 | 19.94 | 20.13 | ↑$0.19 (0.95%) | 19.59 | 20.36 | 211.60K |
| 2024-12-18 | 20.57 | 19.47 | ↓$1.10 (-5.35%) | 19.35 | 21.00 | 279.48K |
| 2024-12-17 | 20.41 | 20.71 | ↑$0.30 (1.47%) | 20.36 | 21.05 | 193.89K |
| 2024-12-16 | 20.08 | 20.91 | ↑$0.83 (4.13%) | 19.82 | 21.25 | 242.62K |
| 2024-12-13 | 20.83 | 20.58 | ↓$0.25 (-1.20%) | 20.23 | 21.08 | 169.51K |
| 2024-12-12 | 21.01 | 20.97 | ↓$0.04 (-0.19%) | 20.51 | 21.26 | 174.79K |
| 2024-12-11 | 21.44 | 21.04 | ↓$0.40 (-1.87%) | 19.32 | 21.49 | 329.64K |
| 2024-12-10 | 20.43 | 21.37 | ↑$0.94 (4.60%) | 20.35 | 21.74 | 361.15K |
| 2024-12-09 | 20.34 | 20.64 | ↑$0.30 (1.47%) | 19.58 | 21.01 | 310.25K |
| 2024-12-06 | 20.94 | 20.35 | ↓$0.59 (-2.82%) | 20.11 | 21.07 | 197.61K |
| 2024-12-05 | 20.25 | 20.39 | ↑$0.14 (0.69%) | 19.30 | 20.90 | 286.55K |
| 2024-12-04 | 19.83 | 20.11 | ↑$0.28 (1.41%) | 19.09 | 20.25 | 308.49K |
| 2024-12-03 | 19.21 | 19.56 | ↑$0.35 (1.82%) | 19.06 | 19.84 | 231.81K |
| 2024-12-02 | 18.87 | 19.30 | ↑$0.43 (2.28%) | 18.27 | 19.38 | 191.36K |
| 2024-11-29 | 18.36 | 18.88 | ↑$0.52 (2.83%) | 18.35 | 19.04 | 138.06K |
| 2024-11-27 | 18.98 | 18.24 | ↓$0.74 (-3.90%) | 17.90 | 19.46 | 273.30K |
| 2024-11-26 | 18.45 | 18.92 | ↑$0.47 (2.55%) | 18.23 | 19.00 | 218.57K |
| 2024-11-25 | 18.81 | 18.46 | ↓$0.35 (-1.86%) | 18.11 | 18.91 | 263.27K |
| 2024-11-22 | 19.25 | 18.72 | ↓$0.53 (-2.75%) | 17.93 | 19.40 | 318.03K |
| 2024-11-21 | 18.31 | 19.02 | ↑$0.71 (3.88%) | 18.10 | 19.07 | 437.18K |
| 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 |
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