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 (%)
Oct 31, 2022 2.670 2.890 2.650 2.825 14,087 +0.16(+5.81%)
Oct 28, 2022 2.760 2.770 2.640 2.670 8,173 -0.08(-2.91%)
Oct 27, 2022 2.650 2.800 2.647 2.750 25,403 +0.13(+4.96%)
Oct 26, 2022 2.560 2.690 2.550 2.620 16,012 -0.04(-1.50%)
Oct 25, 2022 2.460 2.730 2.460 2.660 27,400 +0.27(+11.30%)
Oct 24, 2022 2.490 2.600 2.277 2.390 20,275 -0.11(-4.40%)
Oct 21, 2022 2.460 2.622 2.380 2.500 39,354 -0.07(-2.72%)
Oct 20, 2022 2.410 2.730 2.410 2.570 24,121 +0.20(+8.44%)
Oct 19, 2022 2.160 2.370 2.100 2.370 48,184 +0.21(+9.72%)
Oct 18, 2022 1.980 2.290 1.980 2.160 52,974 +0.14(+6.93%)
Oct 17, 2022 2.060 2.100 1.980 2.020 36,078 +0.01(+0.50%)
Oct 14, 2022 2.000 2.030 1.940 2.010 7,678 -0.03(-1.47%)
Oct 13, 2022 1.960 2.081 1.820 2.040 44,704 +0.07(+3.55%)
Oct 12, 2022 2.020 2.020 1.875 1.970 17,422 +0.04(+2.07%)
Oct 11, 2022 2.020 2.030 1.870 1.930 24,118 -0.08(-3.98%)
Oct 10, 2022 2.010 2.200 2.000 2.010 8,825 -0.06(-2.90%)
Oct 07, 2022 2.200 2.370 2.006 2.070 48,184 -0.14(-6.33%)
Oct 06, 2022 2.225 2.410 2.210 2.210 7,140 -0.06(-2.64%)
Oct 05, 2022 2.220 2.347 2.200 2.270 14,133 +0.05(+2.25%)
Oct 04, 2022 2.120 2.480 2.120 2.220 13,559 +0.04(+1.83%)
Oct 03, 2022 2.340 2.340 2.130 2.180 28,211 -0.06(-2.68%)
Sep 30, 2022 2.200 2.510 2.175 2.240 16,842 +0.04(+1.82%)
Sep 29, 2022 2.410 2.490 2.150 2.200 19,711 -0.25(-10.20%)
Sep 28, 2022 2.270 2.555 2.410 2.450 8,433 +0.13(+5.60%)
Sep 27, 2022 2.370 2.590 2.300 2.320 14,485 +0.05(+2.20%)
Sep 26, 2022 2.250 2.831 2.250 2.270 42,144 +0.05(+2.25%)
Sep 23, 2022 2.190 2.330 2.125 2.220 61,315 -0.06(-2.63%)
Sep 22, 2022 2.600 2.700 2.130 2.280 97,863 -0.35(-13.31%)
Sep 21, 2022 2.900 2.910 2.610 2.630 41,790 -0.13(-4.71%)
Sep 20, 2022 2.610 2.790 2.610 2.760 28,852 +0.16(+6.15%)
Sep 19, 2022 2.710 2.785 2.600 2.600 19,877 -0.18(-6.47%)
Sep 16, 2022 2.870 2.940 2.770 2.780 59,090 -0.15(-5.12%)
Sep 15, 2022 3.060 3.150 2.860 2.930 69,737 -0.15(-4.87%)
Sep 14, 2022 3.320 3.380 2.970 3.080 59,385 -0.23(-6.95%)
Sep 13, 2022 3.400 3.420 3.210 3.310 73,179 -0.14(-4.06%)
Sep 12, 2022 3.260 3.490 3.260 3.450 93,892 +0.12(+3.60%)
Sep 09, 2022 3.200 3.397 3.200 3.330 42,387 +0.07(+2.15%)
Sep 08, 2022 3.250 3.350 3.205 3.260 62,269 +0.03(+0.93%)
Sep 07, 2022 3.150 3.250 3.080 3.230 60,516 +0.07(+2.22%)
Sep 06, 2022 3.130 3.173 3.040 3.160 30,895 +0.03(+0.96%)
Sep 02, 2022 3.120 3.190 2.950 3.130 113,638 +0.07(+2.28%)
Sep 01, 2022 3.020 3.141 2.950 3.060 45,044 +0.03(+0.99%)
Aug 31, 2022 3.180 3.180 2.950 3.030 60,827 -0.11(-3.50%)
Aug 30, 2022 3.130 3.160 2.920 3.140 62,383 +0.05(+1.62%)
Aug 29, 2022 3.140 3.200 2.850 3.090 81,851 -0.04(-1.28%)
Aug 26, 2022 3.190 3.240 3.060 3.130 49,075 -0.06(-1.88%)
Aug 25, 2022 3.260 3.359 3.140 3.190 162,929 -0.02(-0.62%)
Aug 24, 2022 2.980 3.220 2.960 3.210 134,036 +0.20(+6.64%)
Aug 23, 2022 2.910 3.080 2.900 3.010 54,932 +0.06(+2.03%)
Aug 22, 2022 2.990 2.990 2.901 2.950 47,258 -0.06(-1.99%)
Aug 19, 2022 2.890 3.040 2.740 3.010 120,593 +0.17(+5.99%)
Aug 18, 2022 2.740 2.930 2.710 2.840 82,089 +0.00(+0.00%)
Aug 17, 2022 3.050 3.115 2.780 2.840 170,873 -0.25(-8.09%)
Aug 16, 2022 2.970 3.270 2.900 3.090 458,695 +0.14(+4.75%)
Aug 15, 2022 3.000 3.080 2.900 2.950 203,542 -0.10(-3.28%)
Aug 12, 2022 2.840 3.100 2.700 3.050 831,748 +0.05(+1.67%)
Aug 11, 2022 3.750 3.850 2.810 3.000 22,473,588 +0.45(+17.65%)
Aug 10, 2022 2.530 2.550 2.420 2.550 138,435 +0.08(+3.24%)
Aug 09, 2022 2.420 2.560 2.400 2.470 102,302 -0.03(-1.20%)
Aug 08, 2022 2.410 2.570 2.270 2.500 278,058 +0.22(+9.65%)
Aug 05, 2022 2.190 2.300 2.100 2.280 246,965 +0.14(+6.54%)
Aug 04, 2022 2.060 2.170 1.940 2.140 181,917 -0.01(-0.47%)
Aug 03, 2022 1.770 2.710 1.770 2.150 1,494,180 +0.36(+20.11%)
Aug 02, 2022 1.650 1.805 1.571 1.790 185,099 +0.13(+7.83%)
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.