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

3.790 -0.850 (-18.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.050 5.370 3.600 3.790 745,079 -0.85(-18.32%)
Jun 13, 2024 4.790 6.230 4.350 4.640 3,745,234 -0.50(-9.73%)
Jun 12, 2024 3.250 5.480 3.250 5.140 10,671,350 +1.99(+63.17%)
Jun 11, 2024 2.700 3.210 2.650 3.150 212,933 +0.51(+19.32%)
Jun 10, 2024 2.470 2.850 2.470 2.640 148,601 +0.17(+6.88%)
Jun 07, 2024 2.700 2.810 2.430 2.470 148,169 -0.26(-9.52%)
Jun 06, 2024 2.560 2.930 2.549 2.730 258,732 +0.17(+6.64%)
Jun 05, 2024 2.280 2.690 2.230 2.560 374,745 +0.35(+15.84%)
Jun 04, 2024 2.310 2.390 2.210 2.210 221,599 -0.31(-12.30%)
Jun 03, 2024 3.010 3.050 2.470 2.520 593,389 -0.87(-25.66%)
May 31, 2024 3.320 3.430 3.290 3.390 65,541 +0.00(+0.00%)
May 30, 2024 3.240 3.420 3.210 3.390 64,976 +0.13(+3.99%)
May 29, 2024 3.250 3.320 3.110 3.260 71,244 +0.01(+0.31%)
May 28, 2024 3.240 3.280 3.140 3.250 99,009 -0.07(-2.11%)
May 24, 2024 3.370 3.450 3.257 3.320 106,528 -0.05(-1.48%)
May 23, 2024 3.490 3.490 3.300 3.370 82,241 -0.08(-2.32%)
May 22, 2024 3.410 3.630 3.360 3.450 71,011 -0.02(-0.58%)
May 21, 2024 3.750 3.750 3.397 3.470 99,922 -0.21(-5.71%)
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%)
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.