Stockscreener 앱 받기
8.50
3.63%
-0.32
시간 외 거래:
8.59
0.09
+1.06%
Viant Technology Inc 주식 (DSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.69 | $8.40 | $0.29 | 246,251.0 | -3.63% |
| 2025-11-03 | $8.94 | $8.72 | $0.215 | 185,137.0 | -0.68% |
| 2025-10-31 | $8.93 | $8.54 | $0.39 | 158,439.0 | +3.98% |
| 2025-10-30 | $8.79 | $8.45 | $0.34 | 188,560.0 | -0.23% |
| 2025-10-29 | $9.00 | $8.53 | $0.475 | 198,920.0 | -5.20% |
| 2025-10-28 | $9.17 | $8.99 | $0.18 | 132,298.0 | -0.55% |
| 2025-10-27 | $9.47 | $8.97 | $0.50 | 215,956.0 | -0.77% |
| 2025-10-24 | $9.50 | $9.09 | $0.41 | 270,420.0 | +0.11% |
| 2025-10-23 | $9.38 | $8.67 | $0.7106 | 279,624.0 | +5.91% |
| 2025-10-22 | $8.78 | $8.54 | $0.2382 | 436,462.0 | -1.60% |
| 2025-10-21 | $9.29 | $8.76 | $0.53 | 545,823.0 | +1.27% |
| 2025-10-20 | $8.76 | $8.30 | $0.4578 | 202,279.0 | +6.13% |
| 2025-10-17 | $8.38 | $8.16 | $0.22 | 137,154.0 | -1.57% |
| 2025-10-16 | $8.59 | $8.23 | $0.36 | 221,418.0 | -1.78% |
| 2025-10-15 | $8.65 | $8.29 | $0.365 | 190,401.0 | +0.12% |
| 2025-10-14 | $8.67 | $8.31 | $0.3562 | 291,168.0 | -1.92% |
| 2025-10-13 | $8.64 | $8.25 | $0.39 | 453,848.0 | +5.59% |
| 2025-10-10 | $8.77 | $8.11 | $0.6649 | 296,252.0 | -5.46% |
| 2025-10-09 | $8.82 | $8.57 | $0.255 | 196,233.0 | -2.05% |
| 2025-10-08 | $8.84 | $8.56 | $0.2808 | 207,920.0 | +3.78% |
| 2025-10-07 | $8.89 | $8.36 | $0.5311 | 267,248.0 | -1.74% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.94 | $8.40 | $0.54 | 677,639.0 | -4.28% |
| 2025-10 | $9.50 | $8.11 | $1.39 | 5,965,558.0 | +2.90% |
| 2025-09 | $10.45 | $8.25 | $2.20 | 6,288,529.0 | -17.02% |
| 2025-08 | $14.17 | $9.07 | $5.10 | 7,246,383.0 | -28.28% |
| 2025-07 | $15.18 | $12.79 | $2.39 | 3,771,305.0 | +9.60% |
| 2025-06 | $14.70 | $12.30 | $2.40 | 5,005,781.0 | -4.06% |
| 2025-05 | $16.25 | $12.57 | $3.68 | 4,943,480.0 | -3.63% |
| 2025-04 | $14.82 | $11.20 | $3.62 | 7,202,464.0 | +15.31% |
| 2025-03 | $21.00 | $11.39 | $9.61 | 10,898,591.0 | -37.92% |
| 2025-02 | $26.33 | $19.40 | $6.93 | 7,825,882.0 | -9.67% |
| 2025-01 | $22.67 | $16.78 | $5.89 | 4,393,827.0 | +16.54% |
Viant Technology Inc 주식 (DSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.74 | $18.27 | $3.47 | 4,656,003.0 | +0.69% |
| 2024-11 | $19.46 | $11.45 | $8.01 | 5,101,496.0 | +61.78% |
| 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% |
0.65%
0.80%
자본화:
|
볼륨(24시간):