Skip to main content

Direct Digital Holdings, Inc. - Class A Common Stock (NQ: DRCT )

3.470 -0.210 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 3.900 4.050 3.570 3.680 128,875 -0.17(-4.42%)
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 4.560 163,651 +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%)
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.