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 )

3.850 +0.050 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 3.810 3.945 3.800 3.850 41,491 +0.05(+1.32%)
May 16, 2024 3.830 4.100 3.790 3.800 99,480 -0.02(-0.52%)
May 15, 2024 3.950 4.170 3.710 3.820 153,321 -0.04(-1.04%)
May 14, 2024 4.100 4.448 3.850 3.860 214,306 -0.04(-1.03%)
May 13, 2024 4.030 4.283 3.800 3.900 114,477 -0.07(-1.76%)
May 10, 2024 4.290 4.370 3.900 3.970 136,892 -0.31(-7.24%)
May 09, 2024 4.560 4.700 4.200 4.280 80,310 -0.28(-6.14%)
May 08, 2024 4.430 5.000 4.430 4.560 163,551 +0.02(+0.55%)
May 07, 2024 4.940 4.940 4.390 4.535 140,269 -0.37(-7.45%)
May 06, 2024 5.300 5.530 4.870 4.900 97,853 -0.45(-8.41%)
May 03, 2024 5.450 5.700 5.300 5.350 63,626 -0.03(-0.56%)
May 02, 2024 5.250 5.537 5.220 5.380 52,375 +0.10(+1.89%)
May 01, 2024 5.310 5.590 5.150 5.280 68,648 +0.04(+0.76%)
Apr 30, 2024 5.400 5.449 5.100 5.240 58,061 -0.24(-4.38%)
Apr 29, 2024 5.710 5.729 5.310 5.480 97,698 -0.20(-3.52%)
Apr 26, 2024 6.110 6.353 5.520 5.680 142,599 -0.44(-7.19%)
Apr 25, 2024 6.060 6.360 6.000 6.120 66,490 -0.12(-1.92%)
Apr 24, 2024 6.210 6.400 5.720 6.240 240,605 -0.69(-9.96%)
Apr 23, 2024 7.140 7.490 6.880 6.930 68,709 -0.24(-3.35%)
Apr 22, 2024 6.890 7.679 6.890 7.170 66,894 +0.25(+3.61%)
Apr 19, 2024 7.380 7.719 6.850 6.920 71,472 -0.45(-6.11%)
Apr 18, 2024 7.090 8.110 7.080 7.370 94,673 +0.22(+3.08%)
Apr 17, 2024 7.690 8.024 7.110 7.150 99,138 -0.58(-7.50%)
Apr 16, 2024 8.160 8.705 7.612 7.730 86,675 -0.57(-6.87%)
Apr 15, 2024 9.350 9.910 8.270 8.300 117,679 -1.13(-11.98%)
Apr 12, 2024 9.830 9.830 8.800 9.430 126,250 -0.31(-3.18%)
Apr 11, 2024 10.06 10.06 9.490 9.740 80,382 -0.32(-3.18%)
Apr 10, 2024 9.920 10.83 9.850 10.06 80,459 -0.19(-1.85%)
Apr 09, 2024 11.41 11.41 10.10 10.25 133,879 -1.27(-11.02%)
Apr 08, 2024 12.40 12.40 11.01 11.52 164,696 -1.09(-8.64%)
Apr 05, 2024 12.25 13.07 12.15 12.61 110,472 +0.30(+2.44%)
Apr 04, 2024 13.64 14.31 12.05 12.31 111,355 -1.09(-8.13%)
Apr 03, 2024 12.81 13.66 12.11 13.40 123,486 +0.58(+4.52%)
Apr 02, 2024 13.71 13.74 12.44 12.82 242,187 -1.49(-10.41%)
Apr 01, 2024 14.69 14.86 13.73 14.31 222,973 -0.93(-6.10%)
Mar 28, 2024 15.05 14.81 14.81 15.24 299,856 -0.80(-4.99%)
Mar 27, 2024 13.75 17.77 13.04 16.04 1,509,508 -10.47(-39.49%)
Mar 26, 2024 29.17 29.75 26.00 26.51 431,968 -2.44(-8.43%)
Mar 25, 2024 25.09 29.46 25.00 28.95 189,977 +2.61(+9.91%)
Mar 22, 2024 27.69 27.89 24.87 26.34 212,545 -2.46(-8.54%)
Mar 21, 2024 32.00 32.22 24.93 28.80 264,238 -2.99(-9.41%)
Mar 20, 2024 28.00 31.98 27.70 31.79 277,980 +4.59(+16.88%)
Mar 19, 2024 28.05 28.34 23.90 27.20 301,523 -1.67(-5.78%)
Mar 18, 2024 34.00 35.88 28.16 28.87 321,955 -3.64(-11.20%)
Mar 15, 2024 28.65 34.75 28.45 32.51 372,557 +4.88(+17.66%)
Mar 14, 2024 26.93 29.79 26.79 27.63 204,773 +0.84(+3.14%)
Mar 13, 2024 23.38 28.07 23.29 26.79 258,414 +3.88(+16.94%)
Mar 12, 2024 22.69 23.11 21.56 22.91 75,275 +0.83(+3.76%)
Mar 11, 2024 23.55 24.20 21.63 22.08 102,380 -1.45(-6.16%)
Mar 08, 2024 23.00 24.85 22.65 23.53 161,271 +0.62(+2.71%)
Mar 07, 2024 21.80 23.17 21.30 22.91 83,663 +1.19(+5.48%)
Mar 06, 2024 24.48 24.50 21.21 21.72 218,256 -2.12(-8.89%)
Mar 05, 2024 24.25 24.43 23.00 23.84 142,564 -0.28(-1.16%)
Mar 04, 2024 23.46 24.80 22.63 24.12 148,010 +1.04(+4.51%)
Mar 01, 2024 22.81 23.83 21.53 23.08 121,359 +0.84(+3.78%)
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.