Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viant Technology Inc (NQ: DSP )

9.510 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 9.500 9.620 9.440 9.510 97,356 +0.01(+0.11%)
May 30, 2024 9.730 9.750 9.480 9.500 65,241 -0.21(-2.16%)
May 29, 2024 9.580 9.765 9.580 9.710 89,137 -0.06(-0.61%)
May 28, 2024 9.640 9.875 9.520 9.770 108,683 +0.15(+1.56%)
May 24, 2024 9.220 9.680 9.210 9.620 145,671 +0.39(+4.23%)
May 23, 2024 9.420 9.420 9.110 9.230 227,783 -0.33(-3.45%)
May 22, 2024 9.500 9.810 9.361 9.560 103,459 -0.04(-0.47%)
May 21, 2024 10.00 10.02 9.550 9.605 148,463 -0.40(-4.05%)
May 20, 2024 10.17 10.25 9.870 10.01 306,058 -0.18(-1.77%)
May 17, 2024 9.830 10.25 9.710 10.19 269,547 +0.47(+4.84%)
May 16, 2024 9.400 9.785 9.260 9.720 141,349 +0.33(+3.51%)
May 15, 2024 9.240 9.460 9.170 9.390 105,087 +0.22(+2.40%)
May 14, 2024 8.870 9.198 8.850 9.170 117,290 +0.29(+3.27%)
May 13, 2024 8.690 8.920 8.640 8.880 135,449 +0.18(+2.07%)
May 10, 2024 8.770 8.775 8.620 8.700 144,460 -0.07(-0.80%)
May 09, 2024 8.700 8.770 8.650 8.770 103,356 +0.04(+0.46%)
May 08, 2024 8.740 8.810 8.620 8.730 122,830 -0.03(-0.34%)
May 07, 2024 8.570 8.800 8.400 8.760 142,832 +0.20(+2.34%)
May 06, 2024 8.500 8.570 8.290 8.560 171,381 +0.16(+1.90%)
May 03, 2024 8.350 8.500 8.180 8.400 274,696 +0.27(+3.32%)
May 02, 2024 8.100 8.330 7.770 8.130 300,856 +0.00(+0.00%)
May 01, 2024 9.660 9.740 7.850 8.130 516,806 -0.66(-7.51%)
Apr 30, 2024 8.480 8.860 8.381 8.790 308,280 +0.34(+4.02%)
Apr 29, 2024 8.500 8.900 8.400 8.450 215,180 +0.12(+1.44%)
Apr 26, 2024 8.390 8.430 8.200 8.330 153,322 +0.03(+0.36%)
Apr 25, 2024 8.380 8.380 8.200 8.300 152,801 -0.26(-3.04%)
Apr 24, 2024 8.970 9.030 8.450 8.560 187,243 -0.48(-5.31%)
Apr 23, 2024 8.760 9.190 8.760 9.040 153,919 +0.31(+3.55%)
Apr 22, 2024 8.370 8.855 8.370 8.730 110,583 +0.23(+2.71%)
Apr 19, 2024 8.640 8.970 8.250 8.500 264,056 -0.27(-3.08%)
Apr 18, 2024 8.990 9.055 8.720 8.770 189,935 -0.23(-2.56%)
Apr 17, 2024 8.990 9.200 8.930 9.000 115,794 +0.14(+1.58%)
Apr 16, 2024 8.770 8.925 8.610 8.860 151,775 +0.03(+0.34%)
Apr 15, 2024 9.100 9.175 8.700 8.830 198,605 -0.33(-3.60%)
Apr 12, 2024 9.440 9.650 9.120 9.160 88,641 -0.34(-3.58%)
Apr 11, 2024 9.500 9.730 9.410 9.500 120,294 -0.12(-1.20%)
Apr 10, 2024 9.750 10.00 9.600 9.615 110,929 -0.38(-3.75%)
Apr 09, 2024 10.30 10.43 9.791 9.990 161,772 -0.30(-2.92%)
Apr 08, 2024 10.27 10.57 10.15 10.29 310,042 -0.71(-6.45%)
Apr 05, 2024 10.88 11.06 10.67 11.00 162,224 +0.08(+0.73%)
Apr 04, 2024 11.25 11.63 10.89 10.92 292,884 -0.17(-1.53%)
Apr 03, 2024 10.32 11.15 10.32 11.09 198,645 +0.69(+6.63%)
Apr 02, 2024 10.30 10.56 10.25 10.40 167,298 -0.40(-3.70%)
Apr 01, 2024 10.82 11.25 10.50 10.80 294,497 +0.14(+1.31%)
Mar 28, 2024 10.27 10.65 10.62 10.66 281,662 +0.44(+4.31%)
Mar 27, 2024 10.29 10.35 10.08 10.22 136,182 +0.00(+0.00%)
Mar 26, 2024 10.59 10.59 10.11 10.22 143,854 +0.05(+0.49%)
Mar 25, 2024 9.440 10.22 9.250 10.17 214,888 -0.04(-0.39%)
Mar 22, 2024 10.35 10.37 10.18 10.21 129,404 -0.14(-1.35%)
Mar 21, 2024 10.19 10.47 10.02 10.35 153,956 +0.27(+2.68%)
Mar 20, 2024 9.880 10.21 9.875 10.08 119,312 +0.08(+0.80%)
Mar 19, 2024 10.00 10.11 9.350 10.00 143,075 -0.04(-0.40%)
Mar 18, 2024 10.16 10.30 9.900 10.04 158,633 +0.10(+1.01%)
Mar 15, 2024 10.08 10.50 9.870 9.940 255,534 -0.37(-3.59%)
Mar 14, 2024 10.62 10.88 10.00 10.31 297,596 -0.35(-3.28%)
Mar 13, 2024 10.98 10.98 10.47 10.66 120,368 -0.26(-2.38%)
Mar 12, 2024 10.64 10.97 10.48 10.92 187,854 +0.36(+3.41%)
Mar 11, 2024 10.09 10.98 10.09 10.56 207,448 +0.43(+4.24%)
Mar 08, 2024 10.32 10.57 9.955 10.13 173,434 -0.24(-2.31%)
Mar 07, 2024 9.640 10.41 9.620 10.37 192,504 +0.93(+9.85%)
Mar 06, 2024 9.710 10.14 9.230 9.440 277,416 -0.34(-3.48%)
Mar 05, 2024 10.50 10.90 9.260 9.780 553,663 +0.60(+6.54%)
Mar 04, 2024 9.250 9.750 8.930 9.180 273,075 +0.12(+1.32%)
Mar 01, 2024 9.130 9.270 8.650 9.060 85,687 -0.03(-0.33%)
Feb 29, 2024 8.750 9.230 8.110 9.090 57,835 +0.53(+6.19%)
Feb 28, 2024 9.070 9.150 8.550 8.560 37,431 -0.51(-5.62%)
Feb 27, 2024 8.330 9.250 8.329 9.070 80,546 +0.84(+10.21%)
Feb 26, 2024 8.230 8.440 8.174 8.230 24,173 +0.04(+0.49%)
Feb 23, 2024 8.000 8.250 7.892 8.190 25,949 +0.20(+2.50%)
Feb 22, 2024 8.310 8.420 7.910 7.990 41,596 -0.29(-3.50%)
Feb 21, 2024 8.050 8.350 7.963 8.280 25,371 +0.10(+1.22%)
Feb 20, 2024 8.440 8.440 7.860 8.180 63,603 -0.34(-3.99%)
Feb 16, 2024 8.700 8.890 8.480 8.520 56,177 -0.22(-2.52%)
Feb 15, 2024 8.610 9.000 8.450 8.740 52,517 +0.06(+0.69%)
Feb 14, 2024 8.190 8.680 8.190 8.680 36,407 +0.48(+5.85%)
Feb 13, 2024 8.280 8.440 8.150 8.200 54,259 -0.44(-5.09%)
Feb 12, 2024 8.920 8.990 8.510 8.640 57,316 -0.19(-2.15%)
Feb 09, 2024 8.700 8.860 8.670 8.830 34,271 +0.19(+2.20%)
Feb 08, 2024 8.460 8.989 8.270 8.640 38,976 +0.23(+2.73%)
Feb 07, 2024 8.520 8.890 8.330 8.410 45,054 -0.17(-1.98%)
Feb 06, 2024 8.550 8.930 8.320 8.580 35,395 +0.00(+0.00%)
Feb 05, 2024 9.000 9.180 8.450 8.580 88,550 -0.30(-3.38%)
Feb 02, 2024 8.900 9.200 8.480 8.880 79,417 -0.05(-0.56%)
Feb 01, 2024 8.690 8.930 8.380 8.930 54,222 +0.36(+4.20%)
Jan 31, 2024 9.120 9.120 8.450 8.570 49,792 -0.55(-6.03%)
Jan 30, 2024 9.110 9.450 8.840 9.120 108,134 +0.03(+0.33%)
Jan 29, 2024 8.380 9.140 7.850 9.090 145,599 +0.73(+8.73%)
Jan 26, 2024 8.420 8.630 8.215 8.360 36,519 +0.01(+0.12%)
Jan 25, 2024 8.420 8.420 8.055 8.350 52,909 +0.00(+0.00%)
Jan 24, 2024 8.270 8.432 8.050 8.350 53,456 +0.28(+3.47%)
Jan 23, 2024 8.110 8.443 7.720 8.070 102,212 +0.05(+0.62%)
Jan 22, 2024 8.570 9.160 7.945 8.020 231,978 -0.37(-4.41%)
Jan 19, 2024 7.230 8.430 7.185 8.390 203,829 +1.23(+17.18%)
Jan 18, 2024 6.590 7.350 6.500 7.160 129,482 +0.59(+8.98%)
Jan 17, 2024 6.690 6.880 6.517 6.570 20,598 -0.12(-1.79%)
Jan 16, 2024 6.850 6.960 6.640 6.690 44,030 -0.22(-3.18%)
Jan 12, 2024 6.570 7.040 6.549 6.910 58,805 +0.34(+5.18%)
Jan 11, 2024 6.780 6.835 6.550 6.570 27,718 -0.20(-2.95%)
Jan 10, 2024 6.690 6.870 6.525 6.770 27,862 +0.00(+0.00%)
Jan 09, 2024 6.920 7.000 6.740 6.770 35,652 -0.15(-2.17%)
Jan 08, 2024 6.810 7.050 6.810 6.920 33,957 +0.10(+1.47%)
Jan 05, 2024 6.840 7.040 6.605 6.820 49,841 -0.05(-0.73%)
Jan 04, 2024 6.710 7.040 6.640 6.870 65,480 +0.20(+3.00%)
Jan 03, 2024 6.390 6.730 6.390 6.670 52,974 +0.19(+2.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.