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 )

3.970 -0.310 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2022 2.750 2.920 2.503 2.810 109,787 +0.08(+2.93%)
Nov 30, 2022 2.570 2.730 2.550 2.730 44,484 +0.16(+6.23%)
Nov 29, 2022 2.502 2.600 2.500 2.570 22,340 +0.07(+2.80%)
Nov 28, 2022 2.450 2.550 2.380 2.500 22,559 -0.05(-1.96%)
Nov 25, 2022 2.410 2.570 2.410 2.550 14,189 +0.06(+2.41%)
Nov 23, 2022 2.570 2.780 2.360 2.490 110,979 -0.15(-5.68%)
Nov 22, 2022 2.780 2.780 2.560 2.640 58,655 -0.02(-0.75%)
Nov 21, 2022 2.810 2.860 2.510 2.660 155,372 -0.36(-11.92%)
Nov 18, 2022 3.150 3.260 2.900 3.020 75,209 -0.25(-7.65%)
Nov 17, 2022 3.100 3.300 2.950 3.270 39,468 +0.13(+4.14%)
Nov 16, 2022 3.420 3.420 2.910 3.140 123,304 -0.28(-8.19%)
Nov 15, 2022 3.700 3.700 3.210 3.420 104,380 -0.05(-1.44%)
Nov 14, 2022 3.750 3.900 3.350 3.470 374,451 -0.02(-0.57%)
Nov 11, 2022 3.170 3.560 3.080 3.490 192,137 +0.35(+11.15%)
Nov 10, 2022 2.730 3.700 2.543 3.140 776,156 +0.55(+21.28%)
Nov 09, 2022 2.850 2.850 2.411 2.589 61,571 -0.09(-3.40%)
Nov 08, 2022 2.790 2.840 2.500 2.680 34,362 +0.13(+5.10%)
Nov 07, 2022 2.630 2.815 2.500 2.550 36,107 -0.13(-4.85%)
Nov 04, 2022 2.800 2.910 2.670 2.680 79,323 -0.11(-3.94%)
Nov 03, 2022 2.990 2.989 2.790 2.790 12,904 -0.07(-2.45%)
Nov 02, 2022 2.770 3.000 2.550 2.860 15,986 +0.04(+1.42%)
Nov 01, 2022 3.040 3.123 2.792 2.820 26,957 -0.01(-0.18%)
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%)
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.