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

0.5500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5900 0.6080 0.5102 0.5500 178,912 -0.02(-3.51%)
Dec 19, 2024 0.6200 0.6400 0.5600 0.5700 153,249 -0.01(-2.30%)
Dec 18, 2024 0.6600 0.6700 0.5810 0.5834 160,940 -0.06(-9.13%)
Dec 17, 2024 0.6500 0.7006 0.6100 0.6420 195,881 -0.02(-2.87%)
Dec 16, 2024 0.6600 0.7400 0.6500 0.6610 195,102 -0.00(-0.60%)
Dec 13, 2024 0.8000 0.8199 0.6606 0.6650 250,860 -0.12(-15.21%)
Dec 12, 2024 0.8300 0.9199 0.7720 0.7843 239,609 -0.05(-5.51%)
Dec 11, 2024 0.9100 0.9428 0.8200 0.8300 232,360 -0.08(-8.39%)
Dec 10, 2024 1.020 1.043 0.9000 0.9060 225,641 -0.10(-10.29%)
Dec 09, 2024 0.8500 1.010 0.8539 1.010 431,327 +0.16(+18.32%)
Dec 06, 2024 0.9000 0.9740 0.8500 0.8535 228,415 -0.10(-10.24%)
Dec 05, 2024 0.9200 0.9800 0.9000 0.9509 170,181 +0.04(+4.64%)
Dec 04, 2024 1.020 1.050 0.7571 0.9087 382,103 -0.11(-10.91%)
Dec 03, 2024 1.150 1.150 1.020 1.020 219,310 -0.15(-12.82%)
Dec 02, 2024 1.200 1.290 1.092 1.170 190,950 -0.03(-2.50%)
Nov 29, 2024 1.200 1.310 1.180 1.200 61,043 -0.01(-0.83%)
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%)
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 and Conditions.