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 (%)
May 31, 2022 1.600 1.870 1.590 1.750 97,753 +0.13(+8.02%)
May 27, 2022 1.550 1.620 1.550 1.620 75,871 -0.02(-1.22%)
May 26, 2022 1.550 1.660 1.550 1.640 13,567 +0.06(+3.80%)
May 25, 2022 1.580 1.710 1.560 1.580 32,231 +0.01(+0.64%)
May 24, 2022 1.630 1.650 1.540 1.570 137,333 -0.11(-6.55%)
May 23, 2022 1.660 1.680 1.530 1.680 54,410 +0.07(+4.35%)
May 20, 2022 1.720 1.740 1.600 1.610 57,811 -0.08(-4.73%)
May 19, 2022 1.820 1.816 1.610 1.690 50,647 +0.00(+0.00%)
May 18, 2022 1.930 1.930 1.690 1.690 76,646 -0.09(-5.06%)
May 17, 2022 1.850 1.890 1.540 1.780 182,257 -0.15(-7.77%)
May 16, 2022 1.980 2.038 1.810 1.930 141,684 -0.07(-3.50%)
May 13, 2022 2.050 2.300 1.910 2.000 492,155 -0.45(-18.37%)
May 12, 2022 2.040 2.490 2.010 2.450 257,551 +0.37(+17.79%)
May 11, 2022 2.130 2.150 2.030 2.080 75,875 -0.02(-0.95%)
May 10, 2022 2.250 2.330 1.980 2.100 263,871 -0.15(-6.67%)
May 09, 2022 2.250 2.380 2.250 2.250 137,079 -0.05(-2.17%)
May 06, 2022 2.350 2.480 2.250 2.300 130,877 -0.11(-4.56%)
May 05, 2022 2.560 2.633 2.349 2.410 152,483 -0.17(-6.77%)
May 04, 2022 2.530 2.790 2.500 2.585 355,338 +0.06(+2.58%)
May 03, 2022 2.260 2.590 2.260 2.520 268,476 +0.26(+11.50%)
May 02, 2022 2.210 2.368 2.210 2.260 54,252 +0.02(+0.89%)
Apr 29, 2022 2.600 2.600 2.180 2.240 157,288 -0.24(-9.68%)
Apr 28, 2022 2.680 2.680 2.400 2.480 82,073 -0.05(-1.98%)
Apr 27, 2022 2.160 2.590 2.150 2.530 354,845 +0.33(+15.00%)
Apr 26, 2022 2.260 2.300 2.180 2.200 77,720 -0.06(-2.65%)
Apr 25, 2022 2.240 2.300 2.180 2.260 62,033 +0.05(+2.26%)
Apr 22, 2022 2.260 2.370 2.200 2.210 110,879 -0.05(-2.21%)
Apr 21, 2022 2.370 2.400 2.240 2.260 110,988 -0.11(-4.64%)
Apr 20, 2022 2.440 2.440 2.330 2.370 146,233 +0.09(+3.95%)
Apr 19, 2022 2.300 2.380 2.250 2.280 182,426 +0.02(+0.88%)
Apr 18, 2022 2.440 2.530 2.220 2.260 301,372 -0.19(-7.76%)
Apr 14, 2022 2.720 2.720 2.420 2.450 234,310 -0.16(-6.13%)
Apr 13, 2022 2.790 2.860 2.580 2.610 159,358 -0.03(-1.14%)
Apr 12, 2022 2.800 2.900 2.570 2.640 243,340 -0.14(-5.04%)
Apr 11, 2022 2.870 3.040 2.780 2.780 276,903 -0.08(-2.80%)
Apr 08, 2022 2.970 3.030 2.830 2.860 356,928 -0.10(-3.38%)
Apr 07, 2022 2.920 3.190 2.860 2.960 705,267 -0.02(-0.67%)
Apr 06, 2022 3.210 3.380 2.880 2.980 719,754 -0.23(-7.17%)
Apr 05, 2022 3.600 3.800 3.171 3.210 1,125,628 -0.46(-12.53%)
Apr 04, 2022 4.180 4.280 3.500 3.670 1,100,137 -0.57(-13.44%)
Apr 01, 2022 4.280 4.750 4.010 4.240 4,007,001 -0.12(-2.75%)
Mar 31, 2022 3.860 4.500 3.650 4.360 5,983,713 +0.22(+5.31%)
Mar 30, 2022 4.710 5.490 4.100 4.140 128,018,232 +1.56(+60.47%)
Mar 29, 2022 2.330 2.630 2.330 2.580 5,260,454 +0.28(+12.17%)
Mar 28, 2022 2.670 2.690 2.300 2.300 603,458 -0.37(-13.86%)
Mar 25, 2022 2.410 2.730 2.300 2.670 462,162 +0.24(+9.88%)
Mar 24, 2022 2.080 2.480 2.060 2.430 537,920 +0.31(+14.62%)
Mar 23, 2022 1.880 2.190 1.880 2.120 548,880 +0.18(+9.28%)
Mar 22, 2022 1.930 1.950 1.851 1.940 218,797 +0.00(+0.00%)
Mar 21, 2022 1.950 2.040 1.770 1.940 574,421 -0.03(-1.52%)
Mar 18, 2022 2.100 2.180 1.930 1.970 750,983 -0.18(-8.37%)
Mar 17, 2022 2.100 2.360 2.100 2.150 528,388 -0.04(-1.83%)
Mar 16, 2022 2.590 2.628 2.080 2.190 1,108,473 -0.50(-18.59%)
Mar 15, 2022 2.850 3.100 2.600 2.690 1,845,194 -0.16(-5.61%)
Mar 14, 2022 2.720 3.350 2.514 2.850 7,923,798 +0.13(+4.78%)
Mar 11, 2022 2.300 2.960 2.270 2.720 5,155,634 +0.33(+13.81%)
Mar 10, 2022 2.170 2.500 1.990 2.390 8,364,314 -0.10(-4.02%)
Mar 09, 2022 2.350 3.650 1.860 2.490 105,646,360 +1.29(+107.50%)
Mar 08, 2022 1.260 1.300 1.180 1.200 436,412 -0.10(-7.69%)
Mar 07, 2022 1.430 1.453 1.260 1.300 165,784 -0.15(-10.34%)
Mar 04, 2022 1.400 1.450 1.370 1.450 80,164 +0.00(+0.00%)
Mar 03, 2022 1.560 1.560 1.430 1.450 107,040 -0.09(-5.84%)
Mar 02, 2022 1.510 1.570 1.500 1.540 114,860 +0.02(+1.32%)
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.