Skip to main content

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

23.37 +1.13 (+5.09%)
Streaming Delayed Price Updated: 2:35 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 22.23 24.22 21.57 22.24 215,982 +0.76(+3.54%)
Feb 28, 2024 22.22 22.28 19.10 21.48 222,079 +0.05(+0.23%)
Feb 27, 2024 18.10 21.99 18.10 21.43 307,755 +3.68(+20.73%)
Feb 26, 2024 16.53 18.30 16.53 17.75 212,440 +1.22(+7.38%)
Feb 23, 2024 16.93 17.67 16.19 16.53 155,158 -0.37(-2.19%)
Feb 22, 2024 15.30 17.99 15.00 16.90 225,720 +1.71(+11.26%)
Feb 21, 2024 16.54 16.54 15.09 15.19 110,511 -1.74(-10.28%)
Feb 20, 2024 17.91 17.91 15.80 16.93 211,994 -0.98(-5.47%)
Feb 16, 2024 15.95 18.52 15.40 17.91 440,133 +2.01(+12.64%)
Feb 15, 2024 14.76 15.92 14.31 15.90 117,311 +1.24(+8.46%)
Feb 14, 2024 14.47 14.99 14.00 14.66 137,103 +0.75(+5.39%)
Feb 13, 2024 13.06 14.62 13.06 13.91 164,515 +0.37(+2.73%)
Feb 12, 2024 15.99 16.00 12.90 13.54 597,271 -3.28(-19.50%)
Feb 09, 2024 13.50 16.89 13.50 16.82 506,881 +2.64(+18.62%)
Feb 08, 2024 11.61 14.22 11.60 14.18 405,644 +2.69(+23.41%)
Feb 07, 2024 10.91 11.49 10.62 11.49 191,073 +0.55(+5.03%)
Feb 06, 2024 10.20 10.98 9.850 10.94 233,698 +0.81(+8.00%)
Feb 05, 2024 10.61 10.89 9.600 10.13 639,571 -0.40(-3.80%)
Feb 02, 2024 10.98 11.12 10.45 10.53 138,162 -0.26(-2.41%)
Feb 01, 2024 11.35 11.61 10.01 10.79 196,687 -0.54(-4.77%)
Jan 31, 2024 11.20 11.80 11.16 11.33 92,874 -0.23(-1.99%)
Jan 30, 2024 13.03 13.03 11.05 11.56 132,678 -0.89(-7.15%)
Jan 29, 2024 12.15 12.78 11.86 12.45 222,929 +0.73(+6.23%)
Jan 26, 2024 11.76 11.90 11.11 11.72 106,182 -0.09(-0.76%)
Jan 25, 2024 12.20 13.11 10.83 11.81 391,830 -0.17(-1.42%)
Jan 24, 2024 11.05 12.25 10.65 11.98 269,138 +1.24(+11.55%)
Jan 23, 2024 10.37 10.87 9.936 10.74 142,640 +0.82(+8.27%)
Jan 22, 2024 10.86 10.95 9.752 9.920 204,760 -0.90(-8.32%)
Jan 19, 2024 11.18 11.24 10.52 10.82 151,179 -0.47(-4.16%)
Jan 18, 2024 10.20 11.68 10.20 11.29 212,631 +1.29(+12.90%)
Jan 17, 2024 11.54 11.54 9.210 10.00 543,656 -1.85(-15.61%)
Jan 16, 2024 12.35 12.41 11.42 11.85 193,474 -0.70(-5.58%)
Jan 12, 2024 13.09 13.29 12.36 12.55 148,901 -0.79(-5.92%)
Jan 11, 2024 15.49 15.49 12.57 13.34 407,129 -2.07(-13.43%)
Jan 10, 2024 14.00 15.84 13.99 15.41 522,135 +1.87(+13.81%)
Jan 09, 2024 12.89 13.83 12.45 13.54 180,204 +0.65(+5.04%)
Jan 08, 2024 13.20 13.43 12.23 12.89 176,317 -0.29(-2.20%)
Jan 05, 2024 13.45 13.99 12.63 13.18 327,725 +0.01(+0.08%)
Jan 04, 2024 12.35 13.79 12.10 13.17 315,088 +0.66(+5.28%)
Jan 03, 2024 13.25 13.34 12.13 12.51 265,365 -0.81(-6.08%)
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.