Skip to main content

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

15.24 -0.80 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.93 12.12 10.75 11.74 516,255 -0.36(-2.98%)
Nov 29, 2023 11.01 12.38 10.51 12.10 846,657 +1.78(+17.25%)
Nov 28, 2023 12.28 12.72 9.840 10.32 2,459,830 -2.27(-18.03%)
Nov 27, 2023 9.140 12.59 8.950 12.59 3,492,235 +3.70(+41.62%)
Nov 24, 2023 7.920 8.890 7.794 8.890 239,943 +0.75(+9.21%)
Nov 22, 2023 8.240 8.592 7.610 8.140 676,482 -0.30(-3.55%)
Nov 21, 2023 6.330 9.040 6.270 8.440 2,011,749 +2.13(+33.76%)
Nov 20, 2023 6.520 6.570 5.940 6.310 386,503 -0.10(-1.56%)
Nov 17, 2023 5.430 6.960 5.390 6.410 912,570 +1.07(+20.04%)
Nov 16, 2023 5.350 5.810 5.200 5.340 519,045 -0.32(-5.65%)
Nov 15, 2023 5.140 5.680 4.950 5.660 727,502 +0.73(+14.81%)
Nov 14, 2023 5.150 5.670 4.570 4.930 1,443,909 -0.06(-1.20%)
Nov 13, 2023 4.190 5.340 4.140 4.990 5,809,142 +0.95(+23.51%)
Nov 10, 2023 3.470 4.300 3.250 4.040 22,925,996 +1.43(+54.79%)
Nov 09, 2023 2.520 2.630 2.520 2.610 118,413 +0.09(+3.57%)
Nov 08, 2023 2.520 2.569 2.460 2.520 17,251 -0.02(-0.79%)
Nov 07, 2023 2.800 2.840 2.520 2.540 18,709 -0.26(-9.29%)
Nov 06, 2023 2.700 2.872 2.700 2.800 8,379 +0.10(+3.70%)
Nov 03, 2023 2.700 2.800 2.670 2.700 18,358 +0.01(+0.37%)
Nov 02, 2023 2.570 2.690 2.570 2.690 4,225 +0.12(+4.67%)
Nov 01, 2023 2.510 2.650 2.480 2.570 13,294 +0.12(+4.90%)
Oct 31, 2023 2.510 2.510 2.450 2.450 7,488 -0.05(-2.00%)
Oct 30, 2023 2.530 2.565 2.480 2.500 8,896 -0.03(-1.19%)
Oct 27, 2023 2.470 2.590 2.460 2.530 14,654 +0.07(+2.85%)
Oct 26, 2023 2.480 2.490 2.400 2.460 9,405 -0.02(-0.81%)
Oct 25, 2023 2.430 2.525 2.430 2.480 7,791 +0.03(+1.22%)
Oct 24, 2023 2.440 2.510 2.435 2.450 15,149 +0.01(+0.41%)
Oct 23, 2023 2.660 2.670 2.440 2.440 11,854 -0.18(-6.87%)
Oct 20, 2023 2.590 2.660 2.575 2.620 25,067 +0.06(+2.34%)
Oct 19, 2023 2.500 2.590 2.490 2.560 9,494 +0.01(+0.39%)
Oct 18, 2023 2.575 2.610 2.535 2.550 10,533 +0.01(+0.39%)
Oct 17, 2023 2.500 2.589 2.480 2.540 16,035 +0.08(+3.25%)
Oct 16, 2023 2.470 2.505 2.360 2.460 30,163 +0.00(+0.00%)
Oct 13, 2023 2.550 2.550 2.400 2.460 7,816 -0.06(-2.57%)
Oct 12, 2023 2.600 2.600 2.510 2.525 8,987 +0.02(+0.60%)
Oct 11, 2023 2.630 2.680 2.500 2.510 6,782 -0.12(-4.56%)
Oct 10, 2023 2.569 2.730 2.569 2.630 37,846 +0.08(+3.14%)
Oct 09, 2023 2.530 2.652 2.530 2.550 22,821 +0.06(+2.21%)
Oct 06, 2023 2.380 2.510 2.380 2.495 5,317 +0.12(+5.27%)
Oct 05, 2023 2.360 2.410 2.310 2.370 12,290 +0.01(+0.42%)
Oct 04, 2023 2.460 2.481 2.280 2.360 20,990 -0.11(-4.45%)
Oct 03, 2023 2.800 2.800 2.462 2.470 15,719 -0.24(-8.86%)
Oct 02, 2023 2.550 2.710 2.500 2.710 18,105 +0.15(+5.86%)
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%)
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.