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 )

4.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2022 2.200 2.510 2.175 2.240 16,842 +0.04(+1.82%)
Sep 29, 2022 2.410 2.490 2.150 2.200 19,711 -0.25(-10.20%)
Sep 28, 2022 2.270 2.555 2.410 2.450 8,433 +0.13(+5.60%)
Sep 27, 2022 2.370 2.590 2.300 2.320 14,485 +0.05(+2.20%)
Sep 26, 2022 2.250 2.831 2.250 2.270 42,144 +0.05(+2.25%)
Sep 23, 2022 2.190 2.330 2.125 2.220 61,315 -0.06(-2.63%)
Sep 22, 2022 2.600 2.700 2.130 2.280 97,863 -0.35(-13.31%)
Sep 21, 2022 2.900 2.910 2.610 2.630 41,790 -0.13(-4.71%)
Sep 20, 2022 2.610 2.790 2.610 2.760 28,852 +0.16(+6.15%)
Sep 19, 2022 2.710 2.785 2.600 2.600 19,877 -0.18(-6.47%)
Sep 16, 2022 2.870 2.940 2.770 2.780 59,090 -0.15(-5.12%)
Sep 15, 2022 3.060 3.150 2.860 2.930 69,737 -0.15(-4.87%)
Sep 14, 2022 3.320 3.380 2.970 3.080 59,385 -0.23(-6.95%)
Sep 13, 2022 3.400 3.420 3.210 3.310 73,179 -0.14(-4.06%)
Sep 12, 2022 3.260 3.490 3.260 3.450 93,892 +0.12(+3.60%)
Sep 09, 2022 3.200 3.397 3.200 3.330 42,387 +0.07(+2.15%)
Sep 08, 2022 3.250 3.350 3.205 3.260 62,269 +0.03(+0.93%)
Sep 07, 2022 3.150 3.250 3.080 3.230 60,516 +0.07(+2.22%)
Sep 06, 2022 3.130 3.173 3.040 3.160 30,895 +0.03(+0.96%)
Sep 02, 2022 3.120 3.190 2.950 3.130 113,638 +0.07(+2.28%)
Sep 01, 2022 3.020 3.141 2.950 3.060 45,044 +0.03(+0.99%)
Aug 31, 2022 3.180 3.180 2.950 3.030 60,827 -0.11(-3.50%)
Aug 30, 2022 3.130 3.160 2.920 3.140 62,383 +0.05(+1.62%)
Aug 29, 2022 3.140 3.200 2.850 3.090 81,851 -0.04(-1.28%)
Aug 26, 2022 3.190 3.240 3.060 3.130 49,075 -0.06(-1.88%)
Aug 25, 2022 3.260 3.359 3.140 3.190 162,929 -0.02(-0.62%)
Aug 24, 2022 2.980 3.220 2.960 3.210 134,036 +0.20(+6.64%)
Aug 23, 2022 2.910 3.080 2.900 3.010 54,932 +0.06(+2.03%)
Aug 22, 2022 2.990 2.990 2.901 2.950 47,258 -0.06(-1.99%)
Aug 19, 2022 2.890 3.040 2.740 3.010 120,593 +0.17(+5.99%)
Aug 18, 2022 2.740 2.930 2.710 2.840 82,089 +0.00(+0.00%)
Aug 17, 2022 3.050 3.115 2.780 2.840 170,873 -0.25(-8.09%)
Aug 16, 2022 2.970 3.270 2.900 3.090 458,695 +0.14(+4.75%)
Aug 15, 2022 3.000 3.080 2.900 2.950 203,542 -0.10(-3.28%)
Aug 12, 2022 2.840 3.100 2.700 3.050 831,748 +0.05(+1.67%)
Aug 11, 2022 3.750 3.850 2.810 3.000 22,473,588 +0.45(+17.65%)
Aug 10, 2022 2.530 2.550 2.420 2.550 138,435 +0.08(+3.24%)
Aug 09, 2022 2.420 2.560 2.400 2.470 102,302 -0.03(-1.20%)
Aug 08, 2022 2.410 2.570 2.270 2.500 278,058 +0.22(+9.65%)
Aug 05, 2022 2.190 2.300 2.100 2.280 246,965 +0.14(+6.54%)
Aug 04, 2022 2.060 2.170 1.940 2.140 181,917 -0.01(-0.47%)
Aug 03, 2022 1.770 2.710 1.770 2.150 1,494,180 +0.36(+20.11%)
Aug 02, 2022 1.650 1.805 1.571 1.790 185,099 +0.13(+7.83%)
Aug 01, 2022 1.720 1.770 1.640 1.660 116,284 -0.06(-3.49%)
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%)
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.