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, 2023 2.510 2.510 2.450 2.450 7,488 -0.05(-2.00%)
Oct 30, 2023 2.530 2.565 2.480 2.500 8,896 -0.03(-1.19%)
Oct 27, 2023 2.470 2.590 2.460 2.530 14,654 +0.07(+2.85%)
Oct 26, 2023 2.480 2.490 2.400 2.460 9,405 -0.02(-0.81%)
Oct 25, 2023 2.430 2.525 2.430 2.480 7,791 +0.03(+1.22%)
Oct 24, 2023 2.440 2.510 2.435 2.450 15,149 +0.01(+0.41%)
Oct 23, 2023 2.660 2.670 2.440 2.440 11,854 -0.18(-6.87%)
Oct 20, 2023 2.590 2.660 2.575 2.620 25,067 +0.06(+2.34%)
Oct 19, 2023 2.500 2.590 2.490 2.560 9,494 +0.01(+0.39%)
Oct 18, 2023 2.575 2.610 2.535 2.550 10,533 +0.01(+0.39%)
Oct 17, 2023 2.500 2.589 2.480 2.540 16,035 +0.08(+3.25%)
Oct 16, 2023 2.470 2.505 2.360 2.460 30,163 +0.00(+0.00%)
Oct 13, 2023 2.550 2.550 2.400 2.460 7,816 -0.06(-2.57%)
Oct 12, 2023 2.600 2.600 2.510 2.525 8,987 +0.02(+0.60%)
Oct 11, 2023 2.630 2.680 2.500 2.510 6,782 -0.12(-4.56%)
Oct 10, 2023 2.569 2.730 2.569 2.630 37,846 +0.08(+3.14%)
Oct 09, 2023 2.530 2.652 2.530 2.550 22,821 +0.06(+2.21%)
Oct 06, 2023 2.380 2.510 2.380 2.495 5,317 +0.12(+5.27%)
Oct 05, 2023 2.360 2.410 2.310 2.370 12,290 +0.01(+0.42%)
Oct 04, 2023 2.460 2.481 2.280 2.360 20,990 -0.11(-4.45%)
Oct 03, 2023 2.800 2.800 2.462 2.470 15,719 -0.24(-8.86%)
Oct 02, 2023 2.550 2.710 2.500 2.710 18,105 +0.15(+5.86%)
Sep 29, 2023 2.744 2.744 2.548 2.560 19,269 -0.07(-2.66%)
Sep 28, 2023 2.530 2.850 2.424 2.630 62,271 +0.15(+6.05%)
Sep 27, 2023 2.430 2.530 2.430 2.480 13,581 -0.05(-1.98%)
Sep 26, 2023 2.170 2.620 2.140 2.530 75,695 +0.36(+16.59%)
Sep 25, 2023 2.290 2.220 2.170 2.170 10,309 -0.02(-0.91%)
Sep 22, 2023 2.190 2.216 2.190 2.190 3,049 -0.01(-0.45%)
Sep 21, 2023 2.230 2.240 2.170 2.200 12,972 -0.06(-2.65%)
Sep 20, 2023 2.250 2.280 2.170 2.260 32,977 +0.01(+0.44%)
Sep 19, 2023 2.290 2.290 2.250 2.250 10,849 -0.03(-1.32%)
Sep 18, 2023 2.350 2.350 2.250 2.280 9,027 +0.04(+1.79%)
Sep 15, 2023 2.350 2.384 2.210 2.240 22,412 -0.15(-6.28%)
Sep 14, 2023 2.450 2.477 2.380 2.390 27,271 -0.01(-0.42%)
Sep 13, 2023 2.380 2.695 2.380 2.400 66,168 +0.06(+2.56%)
Sep 12, 2023 2.200 2.390 2.200 2.340 18,151 +0.14(+6.36%)
Sep 11, 2023 2.210 2.260 2.100 2.200 43,352 -0.01(-0.68%)
Sep 08, 2023 2.330 2.330 2.150 2.215 22,804 -0.04(-1.56%)
Sep 07, 2023 2.270 2.329 2.250 2.250 23,231 -0.08(-3.43%)
Sep 06, 2023 2.350 2.410 2.270 2.330 25,027 -0.08(-3.32%)
Sep 05, 2023 2.470 2.490 2.350 2.410 17,564 -0.03(-1.23%)
Sep 01, 2023 2.580 2.690 2.440 2.440 39,849 -0.22(-8.27%)
Aug 31, 2023 2.800 2.890 2.611 2.660 18,472 -0.17(-6.01%)
Aug 30, 2023 2.650 2.910 2.570 2.830 88,851 +0.20(+7.60%)
Aug 29, 2023 2.330 2.640 2.290 2.630 118,566 +0.41(+18.47%)
Aug 28, 2023 2.200 2.240 2.180 2.220 11,415 +0.03(+1.37%)
Aug 25, 2023 2.060 2.240 1.960 2.190 63,616 +0.11(+5.29%)
Aug 24, 2023 2.300 2.320 2.050 2.080 45,850 -0.17(-7.56%)
Aug 23, 2023 2.320 2.350 2.230 2.250 51,473 -0.11(-4.66%)
Aug 22, 2023 2.300 2.380 2.300 2.360 17,240 +0.04(+1.72%)
Aug 21, 2023 2.410 2.477 2.310 2.320 15,374 -0.05(-2.11%)
Aug 18, 2023 2.280 2.446 2.190 2.370 58,782 +0.00(+0.00%)
Aug 17, 2023 2.570 2.570 2.340 2.370 75,167 -0.20(-7.83%)
Aug 16, 2023 2.560 2.620 2.530 2.571 15,079 -0.06(-2.24%)
Aug 15, 2023 2.480 2.760 2.460 2.630 60,360 +0.10(+3.95%)
Aug 14, 2023 2.390 2.540 2.350 2.530 46,360 +0.12(+4.98%)
Aug 11, 2023 2.820 2.820 2.410 2.410 147,149 -0.20(-7.66%)
Aug 10, 2023 2.500 2.700 2.420 2.610 72,154 +0.19(+7.85%)
Aug 09, 2023 2.640 2.640 2.420 2.420 61,072 -0.16(-6.20%)
Aug 08, 2023 2.500 2.650 2.330 2.580 80,462 +0.08(+3.41%)
Aug 07, 2023 2.500 2.640 2.314 2.495 137,775 -0.00(-0.20%)
Aug 04, 2023 2.800 2.800 2.500 2.500 143,707 -0.27(-9.65%)
Aug 03, 2023 2.890 2.890 2.680 2.767 30,216 -0.04(-1.53%)
Aug 02, 2023 2.750 2.838 2.682 2.810 38,758 +0.06(+2.18%)
Aug 01, 2023 2.840 2.910 2.700 2.750 36,326 -0.03(-1.08%)
Jul 31, 2023 2.720 2.840 2.690 2.780 48,670 +0.09(+3.35%)
Jul 28, 2023 2.560 2.720 2.490 2.690 42,682 +0.21(+8.47%)
Jul 27, 2023 2.630 2.632 2.450 2.480 47,869 -0.08(-3.13%)
Jul 26, 2023 2.630 2.700 2.555 2.560 15,753 -0.08(-3.03%)
Jul 25, 2023 2.720 2.800 2.550 2.640 80,980 -0.08(-2.94%)
Jul 24, 2023 2.770 2.840 2.720 2.720 54,800 -0.08(-2.86%)
Jul 21, 2023 2.960 2.960 2.770 2.800 53,191 -0.13(-4.44%)
Jul 20, 2023 2.950 3.000 2.910 2.930 25,033 +0.03(+1.03%)
Jul 19, 2023 2.900 3.000 2.820 2.900 43,989 +0.02(+0.69%)
Jul 18, 2023 2.770 2.900 2.770 2.880 31,582 +0.07(+2.49%)
Jul 17, 2023 2.840 2.900 2.760 2.810 6,238 +0.07(+2.55%)
Jul 14, 2023 2.920 2.920 2.700 2.740 25,614 -0.09(-3.18%)
Jul 13, 2023 2.650 2.930 2.650 2.830 49,022 +0.18(+6.79%)
Jul 12, 2023 2.880 3.025 2.580 2.650 119,974 -0.23(-7.99%)
Jul 11, 2023 2.870 3.000 2.870 2.880 25,742 -0.04(-1.37%)
Jul 10, 2023 2.910 2.920 2.780 2.920 15,469 +0.09(+3.18%)
Jul 07, 2023 2.980 3.000 2.790 2.830 32,047 -0.10(-3.41%)
Jul 06, 2023 2.930 2.955 2.860 2.930 14,352 +0.00(+0.00%)
Jul 05, 2023 3.010 3.010 2.800 2.930 21,128 -0.08(-2.66%)
Jul 03, 2023 2.880 3.047 2.870 3.010 18,464 +0.16(+5.61%)
Jun 30, 2023 2.840 3.038 2.770 2.850 46,159 -0.09(-3.06%)
Jun 29, 2023 3.091 3.091 2.760 2.940 38,123 -0.01(-0.34%)
Jun 28, 2023 3.060 3.060 2.900 2.950 48,730 -0.02(-0.67%)
Jun 27, 2023 2.960 3.110 2.960 2.970 23,283 +0.01(+0.17%)
Jun 26, 2023 3.150 3.150 2.930 2.965 21,415 -0.15(-4.66%)
Jun 23, 2023 3.210 3.210 3.070 3.110 14,705 -0.03(-0.96%)
Jun 22, 2023 3.203 3.220 3.060 3.140 11,135 +0.08(+2.61%)
Jun 21, 2023 3.100 3.250 3.060 3.060 41,251 -0.04(-1.29%)
Jun 20, 2023 3.130 3.182 2.980 3.100 37,174 +0.08(+2.65%)
Jun 16, 2023 3.030 3.220 2.960 3.020 28,981 -0.02(-0.66%)
Jun 15, 2023 3.150 3.250 2.950 3.040 76,860 +0.13(+4.47%)
May 08, 2023 2.940 3.090 2.760 2.910 34,331 -0.03(-1.02%)
May 05, 2023 3.120 3.280 2.930 2.940 22,349 -0.21(-6.67%)
May 04, 2023 3.150 3.280 3.150 3.150 8,260 -0.07(-2.17%)
May 03, 2023 3.380 3.410 3.110 3.220 12,624 -0.01(-0.31%)
May 02, 2023 3.440 3.440 3.210 3.230 12,860 -0.13(-3.87%)
May 01, 2023 3.150 3.432 3.150 3.360 33,847 +0.27(+8.74%)
Apr 28, 2023 2.810 3.250 2.800 3.090 34,904 +0.19(+6.55%)
Apr 27, 2023 2.830 2.955 2.830 2.900 22,136 +0.03(+1.05%)
Apr 26, 2023 3.020 3.020 2.810 2.870 41,137 -0.01(-0.35%)
Apr 25, 2023 2.900 2.970 2.880 2.880 13,332 -0.10(-3.36%)
Apr 24, 2023 3.060 3.060 2.760 2.980 31,795 -0.13(-4.18%)
Apr 21, 2023 3.170 3.190 2.950 3.110 59,491 -0.05(-1.58%)
Apr 20, 2023 3.210 3.400 3.060 3.160 92,634 -0.01(-0.32%)
Apr 19, 2023 2.630 3.380 2.630 3.170 178,377 +0.58(+22.39%)
Apr 18, 2023 2.610 2.770 2.500 2.590 57,403 +0.22(+9.28%)
Apr 17, 2023 2.360 2.480 2.350 2.370 25,408 +0.02(+0.85%)
Apr 14, 2023 2.550 2.670 2.300 2.350 57,720 -0.15(-6.00%)
Apr 13, 2023 2.590 2.900 2.500 2.500 27,061 -0.03(-1.19%)
Apr 12, 2023 2.810 2.850 2.504 2.530 50,779 -0.28(-9.96%)
Apr 11, 2023 2.800 2.950 2.800 2.810 63,919 -0.05(-1.75%)
Apr 10, 2023 2.840 2.938 2.810 2.860 56,074 +0.01(+0.35%)
Apr 06, 2023 2.920 2.920 2.810 2.850 50,704 -0.07(-2.40%)
Apr 05, 2023 3.020 3.030 2.900 2.920 22,968 -0.07(-2.34%)
Apr 04, 2023 3.090 3.179 2.930 2.990 29,489 -0.10(-3.24%)
Apr 03, 2023 3.180 3.230 3.020 3.090 34,112 -0.15(-4.63%)
Mar 31, 2023 3.120 3.500 3.120 3.240 56,811 +0.12(+3.85%)
Mar 30, 2023 3.030 3.220 3.020 3.120 54,493 +0.16(+5.41%)
Mar 29, 2023 3.060 3.200 2.910 2.960 77,698 -0.10(-3.27%)
Mar 28, 2023 3.060 3.130 3.020 3.060 115,028 +0.01(+0.33%)
Mar 27, 2023 3.370 3.460 3.020 3.050 102,164 -0.46(-13.11%)
Mar 24, 2023 3.570 3.580 3.200 3.510 69,598 +0.06(+1.74%)
Mar 23, 2023 4.300 4.450 3.437 3.450 185,279 -0.79(-18.63%)
Mar 22, 2023 4.255 4.417 4.130 4.240 22,312 +0.19(+4.69%)
Mar 21, 2023 4.190 4.303 4.050 4.050 35,072 -0.09(-2.17%)
Mar 20, 2023 4.040 4.160 4.010 4.140 28,961 +0.18(+4.55%)
Mar 17, 2023 4.030 4.198 3.910 3.960 25,740 -0.06(-1.49%)
Mar 16, 2023 3.860 4.030 3.680 4.020 35,649 +0.17(+4.42%)
Mar 15, 2023 3.970 4.120 3.700 3.850 114,914 -0.23(-5.64%)
Mar 14, 2023 3.970 4.316 3.950 4.080 59,127 +0.13(+3.29%)
Mar 13, 2023 4.110 4.114 3.900 3.950 41,431 -0.26(-6.18%)
Mar 10, 2023 4.600 4.600 4.118 4.210 56,893 -0.31(-6.86%)
Mar 09, 2023 4.630 4.850 4.520 4.520 54,690 -0.15(-3.21%)
Mar 08, 2023 4.450 4.706 4.400 4.670 39,264 +0.28(+6.38%)
Mar 07, 2023 4.480 4.520 4.240 4.390 27,525 -0.02(-0.45%)
Mar 06, 2023 4.607 4.720 4.323 4.410 72,733 -0.17(-3.71%)
Mar 03, 2023 4.310 4.650 4.310 4.580 28,948 +0.20(+4.57%)
Mar 02, 2023 4.280 4.380 4.071 4.380 65,484 +0.16(+3.79%)
Mar 01, 2023 4.200 4.449 4.020 4.220 84,948 +0.08(+1.93%)
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%)
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%)
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.