Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Viant Technology Inc (NQ: DSP )

9.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2023 6.150 6.420 5.940 6.330 99,382 +0.28(+4.63%)
Nov 29, 2023 5.850 6.280 5.840 6.050 282,819 +0.23(+3.95%)
Nov 28, 2023 5.590 5.890 5.580 5.820 37,732 +0.17(+3.01%)
Nov 27, 2023 5.790 6.010 5.610 5.650 48,287 -0.19(-3.34%)
Nov 24, 2023 5.900 6.140 5.830 5.845 12,577 +0.02(+0.43%)
Nov 22, 2023 5.880 6.110 5.800 5.820 39,866 +0.04(+0.69%)
Nov 21, 2023 5.720 5.850 5.720 5.780 29,654 +0.08(+1.40%)
Nov 20, 2023 5.480 5.760 5.480 5.700 32,652 +0.23(+4.20%)
Nov 17, 2023 5.780 5.850 5.360 5.470 75,952 -0.25(-4.37%)
Nov 16, 2023 5.630 5.800 5.503 5.720 32,426 +0.00(+0.00%)
Nov 15, 2023 5.960 5.993 5.720 5.720 33,276 -0.21(-3.54%)
Nov 14, 2023 5.860 5.970 5.790 5.930 81,996 +0.28(+4.96%)
Nov 13, 2023 5.680 5.860 5.450 5.650 79,151 -0.03(-0.53%)
Nov 10, 2023 5.590 5.900 5.390 5.680 68,481 +0.11(+1.97%)
Nov 09, 2023 5.840 6.000 5.430 5.570 85,233 -0.27(-4.62%)
Nov 08, 2023 6.200 6.341 5.810 5.840 73,846 -0.36(-5.81%)
Nov 07, 2023 6.000 6.380 5.845 6.200 174,069 +0.65(+11.71%)
Nov 06, 2023 5.510 5.640 5.350 5.550 52,746 +0.09(+1.65%)
Nov 03, 2023 5.320 5.620 5.320 5.460 52,341 +0.14(+2.63%)
Nov 02, 2023 5.270 5.401 5.003 5.320 49,382 +0.20(+3.91%)
Nov 01, 2023 5.340 5.430 5.080 5.120 59,752 -0.27(-5.01%)
Oct 31, 2023 5.670 5.670 5.320 5.390 91,881 +0.11(+2.08%)
Oct 30, 2023 5.130 5.340 5.020 5.280 58,554 +0.25(+4.97%)
Oct 27, 2023 5.210 5.210 5.000 5.030 18,181 -0.11(-2.14%)
Oct 26, 2023 5.150 5.205 5.030 5.140 19,457 -0.04(-0.77%)
Oct 25, 2023 5.260 5.285 5.080 5.180 22,654 -0.12(-2.26%)
Oct 24, 2023 5.310 5.530 5.230 5.300 32,707 +0.00(+0.00%)
Oct 23, 2023 5.130 5.370 5.020 5.300 50,880 +0.15(+2.91%)
Oct 20, 2023 5.120 5.290 4.980 5.150 169,773 +0.05(+0.98%)
Oct 19, 2023 5.430 5.580 5.000 5.100 90,200 -0.25(-4.67%)
Oct 18, 2023 5.890 5.950 5.350 5.350 32,315 -0.49(-8.39%)
Oct 17, 2023 5.840 6.050 5.840 5.840 81,782 +0.01(+0.17%)
Oct 16, 2023 5.490 5.946 5.690 5.830 41,548 +0.41(+7.56%)
Oct 13, 2023 5.500 5.510 5.360 5.420 11,715 -0.04(-0.73%)
Oct 12, 2023 5.560 5.660 5.220 5.460 43,740 -0.14(-2.50%)
Oct 11, 2023 5.490 5.650 5.450 5.600 26,876 +0.15(+2.75%)
Oct 10, 2023 5.340 5.530 5.340 5.450 34,907 +0.09(+1.68%)
Oct 09, 2023 5.420 5.460 5.260 5.360 37,615 -0.11(-2.01%)
Oct 06, 2023 5.420 5.555 5.225 5.470 38,999 -0.01(-0.18%)
Oct 05, 2023 5.520 5.550 5.400 5.480 35,724 -0.06(-1.08%)
Oct 04, 2023 5.300 5.570 5.245 5.540 46,573 +0.26(+4.92%)
Oct 03, 2023 5.410 5.410 5.220 5.280 46,856 -0.09(-1.68%)
Oct 02, 2023 5.600 5.640 5.315 5.370 43,547 -0.23(-4.11%)
Sep 29, 2023 5.450 5.620 5.450 5.600 39,217 +0.18(+3.32%)
Sep 28, 2023 5.190 5.630 5.150 5.420 90,936 +0.22(+4.33%)
Sep 27, 2023 5.150 5.269 5.060 5.195 254,425 +0.08(+1.46%)
Sep 26, 2023 5.340 5.353 5.080 5.120 47,235 -0.22(-4.12%)
Sep 25, 2023 5.320 5.385 5.310 5.340 32,410 +0.00(+0.00%)
Sep 22, 2023 5.480 5.510 5.330 5.340 57,642 -0.17(-3.09%)
Sep 21, 2023 5.640 5.640 5.480 5.510 30,740 -0.16(-2.82%)
Sep 20, 2023 5.690 5.850 5.600 5.670 43,306 +0.02(+0.35%)
Sep 19, 2023 5.500 5.700 5.500 5.650 26,280 +0.14(+2.54%)
Sep 18, 2023 5.550 5.850 5.410 5.510 81,693 -0.05(-0.90%)
Sep 15, 2023 5.720 5.720 5.540 5.560 100,267 -0.19(-3.30%)
Sep 14, 2023 5.800 6.005 5.680 5.750 90,985 -0.07(-1.20%)
Sep 13, 2023 6.060 6.154 5.750 5.820 98,184 -0.32(-5.21%)
Sep 12, 2023 6.240 6.360 6.110 6.140 36,108 -0.21(-3.31%)
Sep 11, 2023 6.560 6.720 6.160 6.350 108,092 -0.29(-4.37%)
Sep 08, 2023 6.680 6.802 6.475 6.640 72,766 -0.05(-0.75%)
Sep 07, 2023 6.830 6.830 6.500 6.690 174,594 -0.16(-2.34%)
Sep 06, 2023 6.540 6.880 6.360 6.850 78,334 +0.31(+4.74%)
Sep 05, 2023 6.750 6.750 6.492 6.540 76,018 -0.18(-2.68%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.