Viant Technology Inc. (DSP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:34AM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 8.87 | 8.89 | 8.87 | 8.88 | 8.88 | 4,421 |
| 13 may 2024 | 8.69 | 8.92 | 8.64 | 8.88 | 8.88 | 135,400 |
| 10 may 2024 | 8.77 | 8.77 | 8.62 | 8.70 | 8.70 | 144,500 |
| 09 may 2024 | 8.70 | 8.77 | 8.65 | 8.77 | 8.77 | 103,400 |
| 08 may 2024 | 8.74 | 8.81 | 8.62 | 8.73 | 8.73 | 122,800 |
| 07 may 2024 | 8.57 | 8.80 | 8.40 | 8.76 | 8.76 | 142,800 |
| 06 may 2024 | 8.50 | 8.57 | 8.29 | 8.56 | 8.56 | 171,400 |
| 03 may 2024 | 8.35 | 8.50 | 8.18 | 8.40 | 8.40 | 274,700 |
| 02 may 2024 | 8.10 | 8.33 | 7.77 | 8.13 | 8.13 | 300,900 |
| 01 may 2024 | 9.66 | 9.74 | 7.85 | 8.13 | 8.13 | 516,800 |
| 30 abr 2024 | 8.48 | 8.86 | 8.38 | 8.79 | 8.79 | 308,800 |
| 29 abr 2024 | 8.50 | 8.90 | 8.40 | 8.45 | 8.45 | 215,200 |
| 26 abr 2024 | 8.39 | 8.43 | 8.20 | 8.33 | 8.33 | 153,300 |
| 25 abr 2024 | 8.38 | 8.38 | 8.20 | 8.30 | 8.30 | 152,800 |
| 24 abr 2024 | 8.97 | 9.03 | 8.45 | 8.56 | 8.56 | 187,200 |
| 23 abr 2024 | 8.76 | 9.19 | 8.76 | 9.04 | 9.04 | 153,900 |
| 22 abr 2024 | 8.37 | 8.85 | 8.37 | 8.73 | 8.73 | 110,600 |
| 19 abr 2024 | 8.64 | 8.97 | 8.25 | 8.50 | 8.50 | 264,000 |
| 18 abr 2024 | 8.99 | 9.06 | 8.72 | 8.77 | 8.77 | 189,900 |
| 17 abr 2024 | 8.99 | 9.20 | 8.93 | 9.00 | 9.00 | 115,800 |
| 16 abr 2024 | 8.77 | 8.93 | 8.61 | 8.86 | 8.86 | 151,800 |
| 15 abr 2024 | 9.10 | 9.18 | 8.70 | 8.83 | 8.83 | 198,600 |
| 12 abr 2024 | 9.44 | 9.65 | 9.12 | 9.16 | 9.16 | 88,600 |
| 11 abr 2024 | 9.50 | 9.73 | 9.41 | 9.50 | 9.50 | 120,300 |
| 10 abr 2024 | 9.75 | 10.00 | 9.60 | 9.61 | 9.61 | 110,900 |
| 09 abr 2024 | 10.30 | 10.43 | 9.79 | 9.99 | 9.99 | 161,800 |
| 08 abr 2024 | 10.27 | 10.57 | 10.15 | 10.29 | 10.29 | 310,000 |
| 05 abr 2024 | 10.88 | 11.06 | 10.67 | 11.00 | 11.00 | 162,200 |
| 04 abr 2024 | 11.25 | 11.63 | 10.89 | 10.92 | 10.92 | 292,900 |
| 03 abr 2024 | 10.32 | 11.15 | 10.32 | 11.09 | 11.09 | 199,400 |
| 02 abr 2024 | 10.30 | 10.56 | 10.25 | 10.40 | 10.40 | 167,300 |
| 01 abr 2024 | 10.82 | 11.25 | 10.50 | 10.80 | 10.80 | 294,500 |
| 28 mar 2024 | 10.27 | 10.85 | 10.24 | 10.66 | 10.66 | 281,600 |
| 27 mar 2024 | 10.29 | 10.35 | 10.07 | 10.22 | 10.22 | 136,200 |
| 26 mar 2024 | 10.59 | 10.59 | 10.11 | 10.22 | 10.22 | 144,600 |
| 25 mar 2024 | 9.44 | 10.22 | 9.25 | 10.17 | 10.17 | 214,900 |
| 22 mar 2024 | 10.35 | 10.37 | 10.18 | 10.21 | 10.21 | 129,400 |
| 21 mar 2024 | 10.19 | 10.47 | 10.02 | 10.35 | 10.35 | 154,200 |
| 20 mar 2024 | 9.88 | 10.21 | 9.88 | 10.08 | 10.08 | 119,300 |
| 19 mar 2024 | 10.00 | 10.11 | 9.35 | 10.00 | 10.00 | 143,100 |
| 18 mar 2024 | 10.16 | 10.30 | 9.90 | 10.04 | 10.04 | 158,600 |
| 15 mar 2024 | 10.08 | 10.50 | 9.87 | 9.94 | 9.94 | 255,300 |
| 14 mar 2024 | 10.62 | 10.88 | 10.00 | 10.31 | 10.31 | 297,600 |
| 13 mar 2024 | 10.98 | 10.98 | 10.47 | 10.66 | 10.66 | 120,400 |
| 12 mar 2024 | 10.64 | 10.97 | 10.48 | 10.92 | 10.92 | 187,900 |
| 11 mar 2024 | 10.09 | 10.98 | 10.09 | 10.56 | 10.56 | 207,400 |
| 08 mar 2024 | 10.32 | 10.57 | 9.95 | 10.13 | 10.13 | 173,400 |
| 07 mar 2024 | 9.64 | 10.41 | 9.62 | 10.37 | 10.37 | 192,500 |
| 06 mar 2024 | 9.71 | 10.14 | 9.23 | 9.44 | 9.44 | 277,400 |
| 05 mar 2024 | 10.50 | 10.90 | 9.26 | 9.78 | 9.78 | 553,700 |
| 04 mar 2024 | 9.25 | 9.75 | 8.93 | 9.18 | 9.18 | 278,300 |
| 01 mar 2024 | 9.13 | 9.27 | 8.65 | 9.06 | 9.06 | 85,300 |
| 29 feb 2024 | 8.75 | 9.23 | 8.11 | 9.09 | 9.09 | 57,800 |
| 28 feb 2024 | 9.07 | 9.15 | 8.55 | 8.56 | 8.56 | 37,400 |
| 27 feb 2024 | 8.33 | 9.25 | 8.33 | 9.07 | 9.07 | 80,500 |
| 26 feb 2024 | 8.23 | 8.44 | 8.17 | 8.23 | 8.23 | 24,200 |
| 23 feb 2024 | 8.00 | 8.25 | 7.89 | 8.19 | 8.19 | 25,900 |
| 22 feb 2024 | 8.31 | 8.42 | 7.91 | 7.99 | 7.99 | 41,600 |
| 21 feb 2024 | 8.05 | 8.35 | 7.96 | 8.28 | 8.28 | 25,400 |
| 20 feb 2024 | 8.44 | 8.44 | 7.86 | 8.18 | 8.18 | 63,600 |
| 16 feb 2024 | 8.70 | 8.89 | 8.48 | 8.52 | 8.52 | 56,200 |
| 15 feb 2024 | 8.61 | 9.00 | 8.45 | 8.74 | 8.74 | 52,500 |
| 14 feb 2024 | 8.19 | 8.68 | 8.19 | 8.68 | 8.68 | 36,400 |
| 13 feb 2024 | 8.28 | 8.44 | 8.15 | 8.20 | 8.20 | 54,300 |
| 12 feb 2024 | 8.92 | 8.99 | 8.51 | 8.64 | 8.64 | 57,300 |
| 09 feb 2024 | 8.70 | 8.86 | 8.67 | 8.83 | 8.83 | 34,300 |
| 08 feb 2024 | 8.46 | 8.99 | 8.27 | 8.64 | 8.64 | 39,000 |
| 07 feb 2024 | 8.52 | 8.89 | 8.33 | 8.41 | 8.41 | 45,100 |
| 06 feb 2024 | 8.55 | 8.93 | 8.32 | 8.58 | 8.58 | 35,400 |
| 05 feb 2024 | 9.00 | 9.18 | 8.45 | 8.58 | 8.58 | 88,600 |
| 02 feb 2024 | 8.90 | 9.20 | 8.48 | 8.88 | 8.88 | 79,400 |
| 01 feb 2024 | 8.69 | 8.93 | 8.38 | 8.93 | 8.93 | 54,200 |
| 31 ene 2024 | 9.12 | 9.12 | 8.45 | 8.57 | 8.57 | 49,800 |
| 30 ene 2024 | 9.11 | 9.45 | 8.84 | 9.12 | 9.12 | 108,100 |
| 29 ene 2024 | 8.38 | 9.14 | 7.85 | 9.09 | 9.09 | 145,600 |
| 26 ene 2024 | 8.42 | 8.63 | 8.22 | 8.36 | 8.36 | 36,500 |
| 25 ene 2024 | 8.42 | 8.42 | 8.06 | 8.35 | 8.35 | 52,900 |
| 24 ene 2024 | 8.27 | 8.43 | 8.05 | 8.35 | 8.35 | 53,500 |
| 23 ene 2024 | 8.11 | 8.44 | 7.72 | 8.07 | 8.07 | 102,200 |
| 22 ene 2024 | 8.57 | 9.16 | 7.95 | 8.02 | 8.02 | 232,000 |
| 19 ene 2024 | 7.23 | 8.43 | 7.18 | 8.39 | 8.39 | 203,600 |
| 18 ene 2024 | 6.59 | 7.35 | 6.50 | 7.16 | 7.16 | 129,500 |
| 17 ene 2024 | 6.69 | 6.88 | 6.52 | 6.57 | 6.57 | 20,600 |
| 16 ene 2024 | 6.85 | 6.96 | 6.64 | 6.69 | 6.69 | 44,000 |
| 12 ene 2024 | 6.57 | 7.04 | 6.55 | 6.91 | 6.91 | 58,800 |
| 11 ene 2024 | 6.78 | 6.84 | 6.55 | 6.57 | 6.57 | 27,700 |
| 10 ene 2024 | 6.69 | 6.87 | 6.53 | 6.77 | 6.77 | 27,900 |
| 09 ene 2024 | 6.92 | 7.00 | 6.74 | 6.77 | 6.77 | 35,700 |
| 08 ene 2024 | 6.81 | 7.05 | 6.81 | 6.92 | 6.92 | 34,000 |
| 05 ene 2024 | 6.84 | 7.04 | 6.61 | 6.82 | 6.82 | 49,800 |
| 04 ene 2024 | 6.71 | 7.04 | 6.64 | 6.87 | 6.87 | 65,500 |
| 03 ene 2024 | 6.39 | 6.73 | 6.39 | 6.67 | 6.67 | 53,000 |
| 02 ene 2024 | 6.84 | 7.03 | 6.31 | 6.48 | 6.48 | 59,900 |
| 29 dic 2023 | 7.00 | 7.14 | 6.82 | 6.89 | 6.89 | 37,700 |
| 28 dic 2023 | 7.17 | 7.19 | 6.99 | 7.04 | 7.04 | 57,100 |
| 27 dic 2023 | 7.41 | 7.47 | 7.19 | 7.25 | 7.25 | 39,600 |
| 26 dic 2023 | 7.53 | 7.54 | 7.37 | 7.40 | 7.40 | 56,300 |
| 22 dic 2023 | 7.27 | 7.53 | 7.18 | 7.29 | 7.29 | 81,200 |
| 21 dic 2023 | 7.31 | 7.32 | 7.04 | 7.24 | 7.24 | 37,500 |
| 20 dic 2023 | 7.08 | 7.41 | 7.00 | 7.22 | 7.22 | 46,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.