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 )

6.120 -0.120 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 2.744 2.744 2.548 2.560 19,269 -0.07(-2.66%)
Sep 28, 2023 2.530 2.850 2.424 2.630 62,271 +0.15(+6.05%)
Sep 27, 2023 2.430 2.530 2.430 2.480 13,581 -0.05(-1.98%)
Sep 26, 2023 2.170 2.620 2.140 2.530 75,695 +0.36(+16.59%)
Sep 25, 2023 2.290 2.220 2.170 2.170 10,309 -0.02(-0.91%)
Sep 22, 2023 2.190 2.216 2.190 2.190 3,049 -0.01(-0.45%)
Sep 21, 2023 2.230 2.240 2.170 2.200 12,972 -0.06(-2.65%)
Sep 20, 2023 2.250 2.280 2.170 2.260 32,977 +0.01(+0.44%)
Sep 19, 2023 2.290 2.290 2.250 2.250 10,849 -0.03(-1.32%)
Sep 18, 2023 2.350 2.350 2.250 2.280 9,027 +0.04(+1.79%)
Sep 15, 2023 2.350 2.384 2.210 2.240 22,412 -0.15(-6.28%)
Sep 14, 2023 2.450 2.477 2.380 2.390 27,271 -0.01(-0.42%)
Sep 13, 2023 2.380 2.695 2.380 2.400 66,168 +0.06(+2.56%)
Sep 12, 2023 2.200 2.390 2.200 2.340 18,151 +0.14(+6.36%)
Sep 11, 2023 2.210 2.260 2.100 2.200 43,352 -0.01(-0.68%)
Sep 08, 2023 2.330 2.330 2.150 2.215 22,804 -0.04(-1.56%)
Sep 07, 2023 2.270 2.329 2.250 2.250 23,231 -0.08(-3.43%)
Sep 06, 2023 2.350 2.410 2.270 2.330 25,027 -0.08(-3.32%)
Sep 05, 2023 2.470 2.490 2.350 2.410 17,564 -0.03(-1.23%)
Sep 01, 2023 2.580 2.690 2.440 2.440 39,849 -0.22(-8.27%)
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%)
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.