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 (%)
Feb 28, 2023 4.150 4.395 3.900 4.140 199,881 -0.40(-8.81%)
Feb 27, 2023 4.510 4.600 4.410 4.540 58,995 -0.01(-0.22%)
Feb 24, 2023 4.650 4.740 4.500 4.550 88,106 -0.29(-5.99%)
Feb 23, 2023 4.880 4.890 4.600 4.840 53,560 -0.01(-0.21%)
Feb 22, 2023 4.620 4.875 4.550 4.850 62,035 +0.23(+4.98%)
Feb 21, 2023 4.560 4.660 4.517 4.620 56,560 -0.08(-1.70%)
Feb 17, 2023 4.870 4.870 4.510 4.700 114,818 -0.26(-5.24%)
Feb 16, 2023 5.250 5.300 4.700 4.960 145,772 -0.23(-4.43%)
Feb 15, 2023 5.130 5.290 4.950 5.190 139,519 +0.10(+1.96%)
Feb 14, 2023 5.190 5.294 4.950 5.090 88,487 -0.12(-2.40%)
Feb 13, 2023 5.220 5.402 5.066 5.215 93,468 +0.10(+2.05%)
Feb 10, 2023 5.430 5.500 4.951 5.110 182,549 -0.40(-7.26%)
Feb 09, 2023 5.980 6.200 5.510 5.510 254,716 -0.32(-5.49%)
Feb 08, 2023 5.650 5.890 5.381 5.830 226,354 +0.31(+5.62%)
Feb 07, 2023 5.290 5.530 5.160 5.520 62,738 +0.13(+2.41%)
Feb 06, 2023 5.600 5.890 5.060 5.390 141,001 -0.15(-2.71%)
Feb 03, 2023 5.000 6.000 5.000 5.540 334,423 +0.51(+10.14%)
Feb 02, 2023 5.490 5.580 4.760 5.030 237,132 -0.21(-4.01%)
Feb 01, 2023 5.800 6.530 4.910 5.240 791,165 -0.51(-8.87%)
Jan 31, 2023 5.110 6.000 5.091 5.750 635,445 +0.64(+12.52%)
Jan 30, 2023 5.210 5.420 4.800 5.110 261,711 -0.04(-0.78%)
Jan 27, 2023 4.460 5.150 4.460 5.150 256,882 +0.69(+15.47%)
Jan 26, 2023 4.180 4.490 4.170 4.460 38,675 +0.28(+6.70%)
Jan 25, 2023 4.220 4.220 4.060 4.180 37,796 -0.04(-0.83%)
Jan 24, 2023 4.060 4.265 3.960 4.215 59,318 +0.14(+3.56%)
Jan 23, 2023 4.170 4.374 4.010 4.070 84,970 -0.10(-2.40%)
Jan 20, 2023 4.180 4.440 4.050 4.170 135,874 -0.01(-0.24%)
Jan 19, 2023 3.920 4.180 3.840 4.180 96,218 +0.18(+4.50%)
Jan 18, 2023 4.000 4.190 3.790 4.000 135,748 +0.11(+2.83%)
Jan 17, 2023 3.600 4.300 3.550 3.890 288,154 +0.21(+5.71%)
Jan 13, 2023 2.800 3.680 2.800 3.680 436,470 +0.83(+29.12%)
Jan 12, 2023 2.750 2.850 2.600 2.850 58,232 +0.17(+6.34%)
Jan 11, 2023 2.770 2.884 2.660 2.680 37,383 -0.15(-5.30%)
Jan 10, 2023 2.690 2.940 2.690 2.830 119,644 +0.21(+8.02%)
Jan 09, 2023 2.700 2.700 2.620 2.620 16,670 -0.14(-5.07%)
Jan 06, 2023 2.940 2.940 2.680 2.760 39,616 -0.01(-0.36%)
Jan 05, 2023 2.760 2.845 2.610 2.770 37,398 +0.10(+3.74%)
Jan 04, 2023 2.620 2.750 2.590 2.670 28,472 +0.11(+4.17%)
Jan 03, 2023 2.500 2.660 2.500 2.563 22,079 +0.14(+5.69%)
Dec 30, 2022 2.550 2.580 2.310 2.425 19,731 -0.09(-3.58%)
Dec 29, 2022 2.370 2.640 2.330 2.515 28,264 +0.22(+9.59%)
Dec 28, 2022 2.350 2.440 2.250 2.295 38,729 -0.05(-2.13%)
Dec 27, 2022 2.430 2.512 2.340 2.345 41,311 -0.15(-6.20%)
Dec 23, 2022 2.630 2.650 2.330 2.500 53,195 -0.13(-4.94%)
Dec 22, 2022 2.500 2.630 2.460 2.630 9,091 +0.03(+1.15%)
Dec 21, 2022 2.525 2.720 2.510 2.600 26,975 +0.00(+0.00%)
Dec 20, 2022 2.510 2.680 2.500 2.600 76,394 +0.10(+4.00%)
Dec 19, 2022 2.700 2.720 2.330 2.500 74,548 -0.10(-3.85%)
Dec 16, 2022 2.750 2.768 2.575 2.600 30,565 -0.13(-4.76%)
Dec 15, 2022 2.770 2.900 2.730 2.730 28,991 -0.12(-4.04%)
Dec 14, 2022 2.940 2.940 2.750 2.845 16,502 +0.01(+0.18%)
Dec 13, 2022 2.990 3.060 2.800 2.840 26,710 -0.11(-3.73%)
Dec 12, 2022 2.940 2.950 2.800 2.950 13,840 +0.04(+1.37%)
Dec 09, 2022 2.925 2.925 2.800 2.910 22,951 +0.07(+2.46%)
Dec 08, 2022 2.890 3.000 2.720 2.840 28,440 -0.09(-3.07%)
Dec 07, 2022 2.750 2.958 2.750 2.930 23,601 +0.01(+0.17%)
Dec 06, 2022 3.045 3.045 2.822 2.925 16,054 -0.10(-3.15%)
Dec 05, 2022 3.050 3.185 2.985 3.020 82,177 +0.00(+0.00%)
Dec 02, 2022 2.730 3.140 2.550 3.020 57,976 +0.21(+7.47%)
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.