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)

0.5226 -0.0154 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 0.5381 0.5381 0.5180 0.5226 190,985 -0.02(-2.86%)
May 29, 2025 0.5000 0.6129 0.4900 0.5380 847,459 +0.04(+8.03%)
May 28, 2025 0.4800 0.5000 0.4775 0.4980 288,998 +0.00(+0.99%)
May 27, 2025 0.4700 0.4997 0.4700 0.4931 136,523 +0.02(+4.85%)
May 23, 2025 0.4408 0.4798 0.4408 0.4703 302,445 +0.02(+4.30%)
May 22, 2025 0.4971 0.5100 0.4393 0.4509 694,402 -0.04(-8.65%)
May 21, 2025 0.4700 0.5100 0.4700 0.4936 273,447 +0.01(+1.15%)
May 20, 2025 0.5599 0.5599 0.4700 0.4880 849,030 -0.05(-8.77%)
May 19, 2025 0.5076 0.5400 0.5069 0.5349 311,922 +0.03(+5.38%)
May 16, 2025 0.5170 0.5380 0.4810 0.5076 736,349 -0.01(-1.82%)
May 15, 2025 0.5500 0.5818 0.5000 0.5170 636,025 -0.03(-5.36%)
May 14, 2025 0.5900 0.6127 0.5400 0.5463 923,398 -0.06(-10.09%)
May 13, 2025 0.5900 0.6887 0.5680 0.6076 1,017,078 +0.02(+2.57%)
May 12, 2025 0.6400 0.6499 0.5880 0.5924 1,017,376 -0.05(-8.27%)
May 09, 2025 0.6630 0.6936 0.6015 0.6458 934,889 -0.05(-6.92%)
May 08, 2025 0.7100 0.7100 0.6224 0.6938 1,215,392 +0.01(+0.93%)
May 07, 2025 0.7800 0.8150 0.6400 0.6874 1,535,357 -0.19(-21.60%)
May 06, 2025 0.8389 0.9300 0.8330 0.8768 4,502,651 -0.00(-0.06%)
May 05, 2025 0.8600 0.9349 0.8136 0.8773 670,556 +0.02(+2.44%)
May 02, 2025 0.8800 1.000 0.8530 0.8564 1,646,247 -0.03(-3.18%)
May 01, 2025 0.6999 1.230 0.6999 0.8845 30,403,140 +0.18(+26.18%)
Apr 30, 2025 0.7400 0.7400 0.6810 0.7010 271,466 -0.03(-3.92%)
Apr 29, 2025 0.6517 0.7600 0.6300 0.7296 461,490 +0.09(+13.88%)
Apr 28, 2025 0.6200 0.6901 0.6140 0.6407 233,033 -0.03(-4.73%)
Apr 25, 2025 0.6500 0.7065 0.5882 0.6725 409,458 +0.06(+9.26%)
Apr 24, 2025 0.5300 0.6414 0.5325 0.6155 423,668 +0.06(+10.30%)
Apr 23, 2025 0.5552 0.5960 0.5503 0.5580 572,671 +0.01(+2.18%)
Apr 22, 2025 0.5477 0.5712 0.5032 0.5461 832,542 -0.04(-7.28%)
Apr 21, 2025 0.7080 0.7398 0.5217 0.5890 6,264,740 -0.05(-7.97%)
Apr 17, 2025 0.5400 0.6790 0.5200 0.6400 6,912,599 +0.10(+18.30%)
Apr 16, 2025 0.5500 0.5699 0.5109 0.5410 40,498 -0.01(-1.33%)
Apr 15, 2025 0.5000 0.5500 0.5001 0.5483 94,157 +0.03(+6.05%)
Apr 14, 2025 0.4700 0.5204 0.4720 0.5170 169,797 +0.04(+7.93%)
Apr 11, 2025 0.4900 0.5248 0.4410 0.4790 325,341 -0.01(-1.07%)
Apr 10, 2025 0.5622 0.5705 0.4692 0.4842 292,224 -0.10(-16.46%)
Apr 09, 2025 0.4900 0.5796 0.4800 0.5796 346,535 +0.07(+14.77%)
Apr 08, 2025 0.6200 0.6200 0.4707 0.5050 537,417 -0.09(-14.71%)
Apr 07, 2025 0.6100 0.6299 0.5515 0.5921 454,763 -0.03(-4.36%)
Apr 04, 2025 0.5600 0.6200 0.5510 0.6191 510,113 +0.03(+5.00%)
Apr 03, 2025 0.6500 0.6600 0.5500 0.5896 542,247 -0.07(-10.12%)
Apr 02, 2025 0.6000 0.6806 0.5600 0.6560 335,325 +0.02(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.