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 (%)
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%)
Aug 01, 2022 1.720 1.770 1.640 1.660 116,284 -0.06(-3.49%)
Jul 29, 2022 1.650 1.740 1.560 1.720 126,139 +0.09(+5.52%)
Jul 28, 2022 1.620 1.722 1.520 1.630 165,536 -0.05(-2.98%)
Jul 27, 2022 1.670 1.762 1.656 1.680 188,443 -0.08(-4.55%)
Jul 26, 2022 1.710 1.810 1.700 1.760 137,819 -0.08(-4.35%)
Jul 25, 2022 1.960 2.070 1.770 1.840 290,593 -0.19(-9.36%)
Jul 22, 2022 2.330 2.330 1.850 2.030 665,106 -0.22(-9.78%)
Jul 21, 2022 2.230 2.450 2.150 2.250 1,531,155 -0.10(-4.26%)
Jul 20, 2022 2.570 3.200 2.340 2.350 48,928,176 +0.86(+57.73%)
Jul 19, 2022 1.450 1.546 1.430 1.490 75,816 -0.00(-0.01%)
Jul 18, 2022 1.470 1.564 1.470 1.490 17,188 -0.01(-0.67%)
Jul 15, 2022 1.590 1.590 1.420 1.500 48,153 -0.04(-2.60%)
Jul 14, 2022 1.580 1.590 1.440 1.540 46,910 -0.00(-0.32%)
Jul 13, 2022 1.440 1.590 1.380 1.545 168,733 +0.11(+8.04%)
Jul 12, 2022 1.420 1.440 1.342 1.430 113,465 +0.10(+7.52%)
Jul 11, 2022 1.350 1.430 1.330 1.330 13,949 -0.03(-2.21%)
Jul 08, 2022 1.340 1.426 1.340 1.360 19,407 -0.01(-0.73%)
Jul 07, 2022 1.330 1.440 1.315 1.370 54,667 +0.06(+4.58%)
Jul 06, 2022 1.360 1.360 1.287 1.310 28,961 -0.02(-1.50%)
Jul 05, 2022 1.180 1.330 1.180 1.330 51,257 +0.05(+3.91%)
Jul 01, 2022 1.310 1.310 1.220 1.280 30,261 +0.00(+0.00%)
Jun 30, 2022 1.220 1.300 1.202 1.280 47,855 +0.07(+5.79%)
Jun 29, 2022 1.250 1.250 1.160 1.210 43,472 -0.06(-4.72%)
Jun 28, 2022 1.270 1.320 1.260 1.270 35,279 -0.02(-1.55%)
Jun 27, 2022 1.300 1.351 1.280 1.290 69,716 -0.04(-3.01%)
Jun 24, 2022 1.310 1.370 1.300 1.330 63,903 +0.05(+3.91%)
Jun 23, 2022 1.320 1.329 1.260 1.280 39,261 +0.02(+1.59%)
Jun 22, 2022 1.460 1.460 1.240 1.260 126,428 -0.09(-6.67%)
Jun 21, 2022 1.360 1.440 1.350 1.350 69,311 -0.03(-2.17%)
Jun 17, 2022 1.390 1.417 1.294 1.380 61,478 +0.03(+2.22%)
Jun 16, 2022 1.310 1.400 1.295 1.350 36,992 -0.05(-3.57%)
Jun 15, 2022 1.420 1.457 1.330 1.400 37,829 -0.01(-0.71%)
Jun 14, 2022 1.510 1.515 1.380 1.410 100,289 -0.05(-3.42%)
Jun 13, 2022 1.500 1.591 1.430 1.460 116,418 -0.13(-8.18%)
Jun 10, 2022 1.530 1.660 1.460 1.590 163,943 -0.03(-1.85%)
Jun 09, 2022 1.600 1.687 1.510 1.620 72,220 +0.02(+1.24%)
Jun 08, 2022 1.610 1.659 1.570 1.600 64,146 -0.02(-1.23%)
Jun 07, 2022 1.790 1.790 1.580 1.620 166,666 -0.17(-9.50%)
Jun 06, 2022 1.820 1.850 1.720 1.790 78,939 -0.04(-2.19%)
Jun 03, 2022 1.820 1.850 1.700 1.830 93,663 +0.13(+7.65%)
Jun 02, 2022 1.760 1.830 1.600 1.700 193,622 -0.11(-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.