Stockscreener 앱 받기
18.92
3.89%
0.71
Viant Technology Inc 주식 (DSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $18.95 | $18.10 | $0.8487 | 240,592.0 | +3.90% |
| 2024-11-20 | $18.50 | $17.54 | $0.96 | 301,122.0 | -0.05% |
| 2024-11-19 | $18.58 | $17.43 | $1.15 | 463,468.0 | +3.70% |
| 2024-11-18 | $17.70 | $16.21 | $1.49 | 401,235.0 | +8.39% |
| 2024-11-15 | $16.24 | $15.39 | $0.85 | 274,446.0 | +5.26% |
| 2024-11-14 | $16.47 | $13.93 | $2.54 | 490,273.0 | -6.44% |
| 2024-11-13 | $16.97 | $15.26 | $1.71 | 705,232.0 | +21.75% |
| 2024-11-12 | $13.83 | $13.48 | $0.3458 | 145,574.0 | -0.73% |
| 2024-11-11 | $13.67 | $12.79 | $0.875 | 134,629.0 | +5.01% |
| 2024-11-08 | $13.04 | $12.67 | $0.37 | 59,831.0 | -0.15% |
| 2024-11-07 | $13.00 | $12.61 | $0.39 | 109,034.0 | +2.28% |
| 2024-11-06 | $13.03 | $12.36 | $0.665 | 158,112.0 | +3.84% |
| 2024-11-05 | $12.34 | $11.88 | $0.4596 | 105,213.0 | +2.34% |
| 2024-11-04 | $11.98 | $11.49 | $0.49 | 50,639.0 | +3.73% |
| 2024-11-01 | $11.78 | $11.45 | $0.33 | 63,942.0 | -1.29% |
| 2024-10-31 | $11.82 | $11.63 | $0.19 | 38,331.0 | -1.77% |
| 2024-10-30 | $11.97 | $11.70 | $0.27 | 46,783.0 | +0.34% |
| 2024-10-29 | $11.98 | $11.69 | $0.29 | 41,942.0 | +1.54% |
| 2024-10-28 | $11.68 | $11.45 | $0.2299 | 43,157.0 | +2.01% |
| 2024-10-25 | $11.53 | $11.26 | $0.27 | 50,370.0 | +1.42% |
| 2024-10-24 | $11.29 | $10.88 | $0.41 | 88,325.0 | +1.44% |
| 2024-10-23 | $11.44 | $10.89 | $0.5502 | 57,970.0 | -3.48% |
| 2024-10-22 | $11.89 | $11.44 | $0.45 | 59,043.0 | -2.95% |
Viant Technology Inc 주식 (DSP) 연도별 가격 이력
이 심층 분석에서는 Viant Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viant Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Viant Technology Inc 주식 (DSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.95 | $11.45 | $7.50 | 3,703,342.0 | +62.13% |
| 2024-10 | $12.07 | $10.69 | $1.38 | 1,538,912.0 | +5.42% |
| 2024-09 | $11.48 | $9.91 | $1.57 | 1,461,538.0 | -0.54% |
| 2024-08 | $12.00 | $8.70 | $3.30 | 2,869,936.0 | -4.30% |
| 2024-07 | $12.36 | $9.75 | $2.61 | 2,549,164.0 | +17.83% |
| 2024-06 | $10.00 | $8.94 | $1.06 | 2,158,294.0 | +3.79% |
| 2024-05 | $10.25 | $7.77 | $2.48 | 3,821,594.0 | +8.19% |
| 2024-04 | $11.63 | $8.20 | $3.43 | 4,072,038.0 | -17.54% |
| 2024-03 | $10.98 | $8.65 | $2.33 | 4,098,300.0 | +17.27% |
| 2024-02 | $9.25 | $7.86 | $1.39 | 989,094.0 | +6.07% |
| 2024-01 | $9.45 | $6.31 | $3.14 | 1,589,899.0 | +24.38% |
Viant Technology Inc 주식 (DSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.61 | $6.26 | $1.35 | 1,460,341.0 | +8.85% |
| 2023-11 | $6.42 | $5.00 | $1.42 | 1,500,923.0 | +17.44% |
| 2023-10 | $6.05 | $4.98 | $1.07 | 1,076,074.0 | -3.75% |
| 2023-09 | $6.88 | $5.06 | $1.82 | 1,635,102.0 | -10.69% |
| 2023-08 | $7.21 | $4.51 | $2.70 | 5,068,053.0 | +29.55% |
| 2023-07 | $4.99 | $4.28 | $0.715 | 2,535,428.0 | +4.99% |
| 2023-06 | $4.85 | $4.20 | $0.65 | 2,569,768.0 | +0.22% |
| 2023-05 | $4.93 | $3.75 | $1.18 | 1,785,791.0 | +4.07% |
| 2023-04 | $4.85 | $4.12 | $0.7287 | 564,567.0 | +1.61% |
| 2023-03 | $5.09 | $3.66 | $1.43 | 1,336,125.0 | +10.69% |
| 2023-02 | $4.97 | $3.70 | $1.27 | 1,382,818.0 | -13.44% |
| 2023-01 | $4.97 | $3.67 | $1.30 | 1,670,453.0 | +12.94% |
Viant Technology Inc 주식 (DSP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.12 | $3.15 | $0.97 | 4,055,522.0 | +5.24% |
| 2022-11 | $5.00 | $3.61 | $1.39 | 1,668,736.0 | -16.23% |
| 2022-10 | $5.36 | $3.85 | $1.51 | 1,317,036.0 | +8.31% |
| 2022-09 | $5.01 | $4.09 | $0.92 | 1,377,046.0 | -6.86% |
| 2022-08 | $5.99 | $4.46 | $1.53 | 1,995,034.0 | -9.05% |
| 2022-07 | $5.52 | $4.72 | $0.80 | 1,396,008.0 | -2.17% |
| 2022-06 | $6.55 | $5.00 | $1.55 | 3,089,889.0 | -15.33% |
| 2022-05 | $6.19 | $4.59 | $1.60 | 3,377,744.0 | +2.04% |
| 2022-04 | $7.86 | $5.72 | $2.14 | 5,329,363.0 | -10.23% |
| 2022-03 | $8.40 | $5.60 | $2.80 | 6,502,132.0 | -20.41% |
| 2022-02 | $8.64 | $6.99 | $1.65 | 2,012,639.0 | +3.00% |
| 2022-01 | $10.23 | $6.10 | $4.13 | 3,887,661.0 | -17.67% |
3.15%
1.69%
자본화:
|
볼륨(24시간):