Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direct Digital Holdings, Inc. - Class A Common Stock (NQ: DRCT )

3.970 -0.310 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 1.650 1.740 1.560 1.720 126,139 +0.09(+5.52%)
Jul 28, 2022 1.620 1.722 1.520 1.630 165,536 -0.05(-2.98%)
Jul 27, 2022 1.670 1.762 1.656 1.680 188,443 -0.08(-4.55%)
Jul 26, 2022 1.710 1.810 1.700 1.760 137,819 -0.08(-4.35%)
Jul 25, 2022 1.960 2.070 1.770 1.840 290,593 -0.19(-9.36%)
Jul 22, 2022 2.330 2.330 1.850 2.030 665,106 -0.22(-9.78%)
Jul 21, 2022 2.230 2.450 2.150 2.250 1,531,155 -0.10(-4.26%)
Jul 20, 2022 2.570 3.200 2.340 2.350 48,928,176 +0.86(+57.73%)
Jul 19, 2022 1.450 1.546 1.430 1.490 75,816 -0.00(-0.01%)
Jul 18, 2022 1.470 1.564 1.470 1.490 17,188 -0.01(-0.67%)
Jul 15, 2022 1.590 1.590 1.420 1.500 48,153 -0.04(-2.60%)
Jul 14, 2022 1.580 1.590 1.440 1.540 46,910 -0.00(-0.32%)
Jul 13, 2022 1.440 1.590 1.380 1.545 168,733 +0.11(+8.04%)
Jul 12, 2022 1.420 1.440 1.342 1.430 113,465 +0.10(+7.52%)
Jul 11, 2022 1.350 1.430 1.330 1.330 13,949 -0.03(-2.21%)
Jul 08, 2022 1.340 1.426 1.340 1.360 19,407 -0.01(-0.73%)
Jul 07, 2022 1.330 1.440 1.315 1.370 54,667 +0.06(+4.58%)
Jul 06, 2022 1.360 1.360 1.287 1.310 28,961 -0.02(-1.50%)
Jul 05, 2022 1.180 1.330 1.180 1.330 51,257 +0.05(+3.91%)
Jul 01, 2022 1.310 1.310 1.220 1.280 30,261 +0.00(+0.00%)
Jun 30, 2022 1.220 1.300 1.202 1.280 47,855 +0.07(+5.79%)
Jun 29, 2022 1.250 1.250 1.160 1.210 43,472 -0.06(-4.72%)
Jun 28, 2022 1.270 1.320 1.260 1.270 35,279 -0.02(-1.55%)
Jun 27, 2022 1.300 1.351 1.280 1.290 69,716 -0.04(-3.01%)
Jun 24, 2022 1.310 1.370 1.300 1.330 63,903 +0.05(+3.91%)
Jun 23, 2022 1.320 1.329 1.260 1.280 39,261 +0.02(+1.59%)
Jun 22, 2022 1.460 1.460 1.240 1.260 126,428 -0.09(-6.67%)
Jun 21, 2022 1.360 1.440 1.350 1.350 69,311 -0.03(-2.17%)
Jun 17, 2022 1.390 1.417 1.294 1.380 61,478 +0.03(+2.22%)
Jun 16, 2022 1.310 1.400 1.295 1.350 36,992 -0.05(-3.57%)
Jun 15, 2022 1.420 1.457 1.330 1.400 37,829 -0.01(-0.71%)
Jun 14, 2022 1.510 1.515 1.380 1.410 100,289 -0.05(-3.42%)
Jun 13, 2022 1.500 1.591 1.430 1.460 116,418 -0.13(-8.18%)
Jun 10, 2022 1.530 1.660 1.460 1.590 163,943 -0.03(-1.85%)
Jun 09, 2022 1.600 1.687 1.510 1.620 72,220 +0.02(+1.24%)
Jun 08, 2022 1.610 1.659 1.570 1.600 64,146 -0.02(-1.23%)
Jun 07, 2022 1.790 1.790 1.580 1.620 166,666 -0.17(-9.50%)
Jun 06, 2022 1.820 1.850 1.720 1.790 78,939 -0.04(-2.19%)
Jun 03, 2022 1.820 1.850 1.700 1.830 93,663 +0.13(+7.65%)
Jun 02, 2022 1.760 1.830 1.600 1.700 193,622 -0.11(-6.08%)
Jun 01, 2022 1.760 1.930 1.760 1.810 130,808 +0.06(+3.43%)
May 31, 2022 1.600 1.870 1.590 1.750 97,753 +0.13(+8.02%)
May 27, 2022 1.550 1.620 1.550 1.620 75,871 -0.02(-1.22%)
May 26, 2022 1.550 1.660 1.550 1.640 13,567 +0.06(+3.80%)
May 25, 2022 1.580 1.710 1.560 1.580 32,231 +0.01(+0.64%)
May 24, 2022 1.630 1.650 1.540 1.570 137,333 -0.11(-6.55%)
May 23, 2022 1.660 1.680 1.530 1.680 54,410 +0.07(+4.35%)
May 20, 2022 1.720 1.740 1.600 1.610 57,811 -0.08(-4.73%)
May 19, 2022 1.820 1.816 1.610 1.690 50,647 +0.00(+0.00%)
May 18, 2022 1.930 1.930 1.690 1.690 76,646 -0.09(-5.06%)
May 17, 2022 1.850 1.890 1.540 1.780 182,257 -0.15(-7.77%)
May 16, 2022 1.980 2.038 1.810 1.930 141,684 -0.07(-3.50%)
May 13, 2022 2.050 2.300 1.910 2.000 492,155 -0.45(-18.37%)
May 12, 2022 2.040 2.490 2.010 2.450 257,551 +0.37(+17.79%)
May 11, 2022 2.130 2.150 2.030 2.080 75,875 -0.02(-0.95%)
May 10, 2022 2.250 2.330 1.980 2.100 263,871 -0.15(-6.67%)
May 09, 2022 2.250 2.380 2.250 2.250 137,079 -0.05(-2.17%)
May 06, 2022 2.350 2.480 2.250 2.300 130,877 -0.11(-4.56%)
May 05, 2022 2.560 2.633 2.349 2.410 152,483 -0.17(-6.77%)
May 04, 2022 2.530 2.790 2.500 2.585 355,338 +0.06(+2.58%)
May 03, 2022 2.260 2.590 2.260 2.520 268,476 +0.26(+11.50%)
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.