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 )

7.370 +0.220 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2023 3.170 3.300 3.135 3.220 10,713 +0.08(+2.55%)
May 31, 2023 3.010 3.217 3.010 3.140 8,299 +0.09(+2.95%)
May 30, 2023 3.210 3.368 3.040 3.050 28,115 -0.27(-8.13%)
May 26, 2023 3.290 3.520 3.200 3.320 41,503 +0.08(+2.47%)
May 25, 2023 3.670 3.670 3.110 3.240 53,393 -0.46(-12.43%)
May 24, 2023 3.880 3.880 3.627 3.700 14,431 -0.14(-3.65%)
May 23, 2023 3.970 3.970 3.560 3.840 25,729 -0.09(-2.29%)
May 22, 2023 4.000 4.000 3.720 3.930 21,758 -0.06(-1.50%)
May 19, 2023 3.750 4.000 3.750 3.990 40,662 +0.24(+6.40%)
May 18, 2023 3.650 3.840 3.600 3.750 32,924 +0.04(+1.08%)
May 17, 2023 3.990 3.990 3.340 3.710 38,420 -0.10(-2.62%)
May 16, 2023 3.270 3.810 3.239 3.810 159,303 +0.51(+15.45%)
May 15, 2023 2.790 3.300 2.790 3.300 86,370 +0.42(+14.58%)
May 12, 2023 2.700 3.070 2.680 2.880 76,804 -0.15(-4.95%)
May 11, 2023 3.050 3.091 2.900 3.030 34,847 +0.06(+2.02%)
May 10, 2023 3.290 3.290 2.950 2.970 33,736 -0.11(-3.57%)
May 09, 2023 2.990 3.100 2.800 3.080 44,876 +0.17(+5.84%)
May 08, 2023 2.940 3.090 2.760 2.910 34,331 -0.03(-1.02%)
May 05, 2023 3.120 3.280 2.930 2.940 22,349 -0.21(-6.67%)
May 04, 2023 3.150 3.280 3.150 3.150 8,260 -0.07(-2.17%)
May 03, 2023 3.380 3.410 3.110 3.220 12,624 -0.01(-0.31%)
May 02, 2023 3.440 3.440 3.210 3.230 12,860 -0.13(-3.87%)
May 01, 2023 3.150 3.432 3.150 3.360 33,847 +0.27(+8.74%)
Apr 28, 2023 2.810 3.250 2.800 3.090 34,904 +0.19(+6.55%)
Apr 27, 2023 2.830 2.955 2.830 2.900 22,136 +0.03(+1.05%)
Apr 26, 2023 3.020 3.020 2.810 2.870 41,137 -0.01(-0.35%)
Apr 25, 2023 2.900 2.970 2.880 2.880 13,332 -0.10(-3.36%)
Apr 24, 2023 3.060 3.060 2.760 2.980 31,795 -0.13(-4.18%)
Apr 21, 2023 3.170 3.190 2.950 3.110 59,491 -0.05(-1.58%)
Apr 20, 2023 3.210 3.400 3.060 3.160 92,634 -0.01(-0.32%)
Apr 19, 2023 2.630 3.380 2.630 3.170 178,377 +0.58(+22.39%)
Apr 18, 2023 2.610 2.770 2.500 2.590 57,403 +0.22(+9.28%)
Apr 17, 2023 2.360 2.480 2.350 2.370 25,408 +0.02(+0.85%)
Apr 14, 2023 2.550 2.670 2.300 2.350 57,720 -0.15(-6.00%)
Apr 13, 2023 2.590 2.900 2.500 2.500 27,061 -0.03(-1.19%)
Apr 12, 2023 2.810 2.850 2.504 2.530 50,779 -0.28(-9.96%)
Apr 11, 2023 2.800 2.950 2.800 2.810 63,919 -0.05(-1.75%)
Apr 10, 2023 2.840 2.938 2.810 2.860 56,074 +0.01(+0.35%)
Apr 06, 2023 2.920 2.920 2.810 2.850 50,704 -0.07(-2.40%)
Apr 05, 2023 3.020 3.030 2.900 2.920 22,968 -0.07(-2.34%)
Apr 04, 2023 3.090 3.179 2.930 2.990 29,489 -0.10(-3.24%)
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.