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 )

1.210 -0.070 (-5.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.250 1.345 1.200 1.210 90,525 -0.07(-5.47%)
Nov 26, 2024 1.300 1.340 1.240 1.280 94,311 -0.06(-4.48%)
Nov 25, 2024 1.350 1.370 1.200 1.340 143,092 +0.05(+3.88%)
Nov 22, 2024 1.220 1.316 1.160 1.290 150,661 +0.10(+8.40%)
Nov 21, 2024 1.280 1.360 1.150 1.190 154,424 -0.13(-9.85%)
Nov 20, 2024 1.420 1.510 1.260 1.320 184,183 -0.10(-7.04%)
Nov 19, 2024 1.440 1.500 1.360 1.420 115,155 +0.11(+8.40%)
Nov 18, 2024 1.610 1.710 1.280 1.310 164,643 -0.26(-16.56%)
Nov 15, 2024 1.950 1.980 1.560 1.570 175,553 -0.36(-18.65%)
Nov 14, 2024 2.140 2.190 1.900 1.930 315,568 +0.06(+3.21%)
Nov 13, 2024 2.100 2.220 1.850 1.870 245,507 -0.77(-29.17%)
Nov 12, 2024 2.660 2.670 2.510 2.640 60,652 +0.02(+0.76%)
Nov 11, 2024 2.550 2.650 2.380 2.620 59,654 +0.04(+1.55%)
Nov 08, 2024 2.670 2.750 2.450 2.580 44,994 -0.02(-0.77%)
Nov 07, 2024 2.490 2.850 2.490 2.600 58,980 +0.11(+4.42%)
Nov 06, 2024 2.650 2.809 2.490 2.490 39,148 -0.06(-2.35%)
Nov 05, 2024 2.350 2.560 2.330 2.550 25,712 +0.16(+6.69%)
Nov 04, 2024 2.630 2.630 2.370 2.390 63,897 -0.24(-9.13%)
Nov 01, 2024 2.770 2.820 2.600 2.630 51,664 -0.09(-3.31%)
Oct 31, 2024 2.890 2.890 2.650 2.720 32,157 -0.12(-4.23%)
Oct 30, 2024 2.870 2.890 2.750 2.840 71,512 +0.02(+0.71%)
Oct 29, 2024 2.980 2.980 2.772 2.820 23,806 -0.13(-4.41%)
Oct 28, 2024 3.010 3.050 2.920 2.950 73,690 -0.04(-1.34%)
Oct 25, 2024 2.770 2.990 2.688 2.990 77,624 +0.27(+9.93%)
Oct 24, 2024 2.940 2.940 2.690 2.720 36,636 -0.11(-3.89%)
Oct 23, 2024 2.610 2.890 2.600 2.830 77,359 +0.13(+4.81%)
Oct 22, 2024 2.500 2.800 2.500 2.700 111,294 +0.09(+3.45%)
Oct 21, 2024 2.810 2.940 2.520 2.610 310,104 -0.34(-11.53%)
Oct 18, 2024 2.900 2.960 2.700 2.950 105,201 +0.04(+1.37%)
Oct 17, 2024 2.770 2.930 2.650 2.910 156,283 +0.14(+5.05%)
Oct 16, 2024 3.500 3.500 2.480 2.770 873,091 -0.82(-22.84%)
Oct 15, 2024 3.610 3.690 3.000 3.590 203,642 -0.02(-0.55%)
Oct 14, 2024 3.280 3.970 3.200 3.610 410,358 +0.59(+19.54%)
Oct 11, 2024 2.440 3.202 2.435 3.020 234,344 +0.63(+26.36%)
Oct 10, 2024 2.220 2.460 2.000 2.390 155,847 +0.12(+5.29%)
Oct 09, 2024 2.430 2.460 2.200 2.270 67,143 +0.05(+2.22%)
Oct 08, 2024 2.180 2.300 2.090 2.221 18,355 +0.05(+2.34%)
Oct 07, 2024 2.250 2.250 2.052 2.170 30,932 -0.06(-2.69%)
Oct 04, 2024 2.140 2.275 2.100 2.230 54,658 +0.14(+6.70%)
Oct 03, 2024 1.890 2.090 1.850 2.090 35,335 +0.15(+7.73%)
Oct 02, 2024 1.990 2.000 1.881 1.940 59,284 -0.05(-2.51%)
Oct 01, 2024 2.140 2.140 1.900 1.990 76,650 -0.12(-5.69%)
Sep 30, 2024 2.210 2.230 2.090 2.110 32,817 -0.07(-3.21%)
Sep 27, 2024 2.110 2.250 2.110 2.180 23,113 +0.03(+1.16%)
Sep 26, 2024 2.150 2.259 2.130 2.155 25,354 -0.04(-1.60%)
Sep 25, 2024 2.290 2.330 2.160 2.190 20,892 -0.05(-2.23%)
Sep 24, 2024 2.070 2.250 2.070 2.240 39,866 +0.15(+7.18%)
Sep 23, 2024 2.130 2.200 1.910 2.090 98,442 -0.04(-1.88%)
Sep 20, 2024 2.130 2.370 2.010 2.130 99,656 -0.12(-5.33%)
Sep 19, 2024 2.420 2.470 2.082 2.250 131,153 -0.13(-5.46%)
Sep 18, 2024 2.500 2.500 2.360 2.380 24,104 -0.03(-1.24%)
Sep 17, 2024 2.450 2.500 2.380 2.410 49,691 -0.04(-1.63%)
Sep 16, 2024 2.470 2.525 2.430 2.450 23,814 -0.07(-2.78%)
Sep 13, 2024 2.870 2.870 2.420 2.520 51,708 +0.01(+0.40%)
Sep 12, 2024 2.500 2.590 2.480 2.510 12,007 +0.03(+1.21%)
Sep 11, 2024 2.610 2.610 2.460 2.480 41,285 -0.03(-1.20%)
Sep 10, 2024 2.780 2.780 2.458 2.510 38,452 -0.23(-8.39%)
Sep 09, 2024 2.870 2.980 2.640 2.740 58,829 -0.04(-1.44%)
Sep 06, 2024 2.840 2.840 2.580 2.780 25,994 +0.01(+0.36%)
Sep 05, 2024 2.680 2.830 2.670 2.770 52,038 +0.00(+0.00%)
Sep 04, 2024 2.750 2.870 2.700 2.770 34,229 -0.02(-0.54%)
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.