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 )

5.680 -0.440 (-7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 2.800 2.890 2.611 2.660 18,472 -0.17(-6.01%)
Aug 30, 2023 2.650 2.910 2.570 2.830 88,851 +0.20(+7.60%)
Aug 29, 2023 2.330 2.640 2.290 2.630 118,566 +0.41(+18.47%)
Aug 28, 2023 2.200 2.240 2.180 2.220 11,415 +0.03(+1.37%)
Aug 25, 2023 2.060 2.240 1.960 2.190 63,616 +0.11(+5.29%)
Aug 24, 2023 2.300 2.320 2.050 2.080 45,850 -0.17(-7.56%)
Aug 23, 2023 2.320 2.350 2.230 2.250 51,473 -0.11(-4.66%)
Aug 22, 2023 2.300 2.380 2.300 2.360 17,140 +0.04(+1.72%)
Aug 21, 2023 2.410 2.477 2.310 2.320 15,374 -0.05(-2.11%)
Aug 18, 2023 2.280 2.446 2.190 2.370 58,782 +0.00(+0.00%)
Aug 17, 2023 2.570 2.570 2.340 2.370 75,167 -0.20(-7.83%)
Aug 16, 2023 2.560 2.620 2.530 2.571 15,079 -0.06(-2.24%)
Aug 15, 2023 2.480 2.760 2.460 2.630 60,360 +0.10(+3.95%)
Aug 14, 2023 2.390 2.540 2.350 2.530 46,360 +0.12(+4.98%)
Aug 11, 2023 2.820 2.820 2.410 2.410 147,149 -0.20(-7.66%)
Aug 10, 2023 2.500 2.700 2.420 2.610 72,154 +0.19(+7.85%)
Aug 09, 2023 2.640 2.640 2.420 2.420 61,072 -0.16(-6.20%)
Aug 08, 2023 2.500 2.650 2.330 2.580 80,462 +0.08(+3.41%)
Aug 07, 2023 2.500 2.640 2.314 2.495 137,775 -0.00(-0.20%)
Aug 04, 2023 2.800 2.800 2.500 2.500 143,707 -0.27(-9.65%)
Aug 03, 2023 2.890 2.890 2.680 2.767 30,216 -0.04(-1.53%)
Aug 02, 2023 2.750 2.838 2.682 2.810 38,758 +0.06(+2.18%)
Aug 01, 2023 2.840 2.910 2.700 2.750 36,326 -0.03(-1.08%)
Jul 31, 2023 2.720 2.840 2.690 2.780 48,670 +0.09(+3.35%)
Jul 28, 2023 2.560 2.720 2.490 2.690 42,682 +0.21(+8.47%)
Jul 27, 2023 2.630 2.632 2.450 2.480 47,869 -0.08(-3.13%)
Jul 26, 2023 2.630 2.700 2.555 2.560 15,753 -0.08(-3.03%)
Jul 25, 2023 2.720 2.800 2.550 2.640 80,980 -0.08(-2.94%)
Jul 24, 2023 2.770 2.840 2.720 2.720 54,800 -0.08(-2.86%)
Jul 21, 2023 2.960 2.960 2.770 2.800 53,191 -0.13(-4.44%)
Jul 20, 2023 2.950 3.000 2.910 2.930 25,033 +0.03(+1.03%)
Jul 19, 2023 2.900 3.000 2.820 2.900 43,989 +0.02(+0.69%)
Jul 18, 2023 2.770 2.900 2.770 2.880 31,582 +0.08(+2.86%)
Jul 17, 2023 2.840 2.900 2.760 2.800 6,238 +0.06(+2.19%)
Jul 14, 2023 2.920 2.920 2.700 2.740 25,614 -0.09(-3.18%)
Jul 13, 2023 2.650 2.930 2.650 2.830 49,022 +0.18(+6.79%)
Jul 12, 2023 2.880 3.025 2.580 2.650 119,974 -0.23(-7.99%)
Jul 11, 2023 2.870 3.000 2.870 2.880 25,742 -0.04(-1.37%)
Jul 10, 2023 2.910 2.920 2.780 2.920 15,469 +0.09(+3.18%)
Jul 07, 2023 2.980 3.000 2.790 2.830 32,047 -0.10(-3.41%)
Jul 06, 2023 2.930 2.955 2.860 2.930 14,352 +0.00(+0.00%)
Jul 05, 2023 3.010 3.010 2.800 2.930 21,128 -0.08(-2.66%)
Jul 03, 2023 2.880 3.047 2.870 3.010 18,464 +0.16(+5.61%)
Jun 30, 2023 2.840 3.038 2.770 2.850 46,159 -0.09(-3.06%)
Jun 29, 2023 3.091 3.091 2.760 2.940 38,123 -0.01(-0.34%)
Jun 28, 2023 3.060 3.060 2.900 2.950 48,730 -0.02(-0.67%)
Jun 27, 2023 2.960 3.110 2.960 2.970 23,283 +0.01(+0.17%)
Jun 26, 2023 3.150 3.150 2.930 2.965 21,415 -0.15(-4.66%)
Jun 23, 2023 3.210 3.210 3.070 3.110 14,705 -0.03(-0.96%)
Jun 22, 2023 3.203 3.220 3.060 3.140 11,135 +0.08(+2.61%)
Jun 21, 2023 3.100 3.250 3.060 3.060 41,251 -0.04(-1.29%)
Jun 20, 2023 3.130 3.182 2.980 3.100 37,174 +0.08(+2.65%)
Jun 16, 2023 3.030 3.220 2.960 3.020 28,981 -0.02(-0.66%)
Jun 15, 2023 3.150 3.250 2.950 3.040 76,860 -0.20(-6.17%)
Jun 14, 2023 3.260 3.362 3.170 3.240 37,402 +0.04(+1.25%)
Jun 13, 2023 3.410 3.450 3.145 3.200 40,434 -0.28(-8.05%)
Jun 12, 2023 3.220 3.480 3.220 3.480 43,070 +0.23(+7.08%)
Jun 09, 2023 3.250 3.310 3.220 3.250 14,873 +0.03(+0.93%)
Jun 08, 2023 3.230 3.360 3.130 3.220 7,460 -0.10(-3.01%)
Jun 07, 2023 3.240 3.397 3.060 3.320 79,616 +0.12(+3.75%)
Jun 06, 2023 3.312 3.390 3.004 3.200 36,868 -0.14(-4.19%)
Jun 05, 2023 3.490 3.540 3.300 3.340 18,214 -0.15(-4.30%)
Jun 02, 2023 3.290 3.570 3.130 3.490 36,798 +0.27(+8.39%)
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.