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 )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 12, 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 (%)
Feb 12, 2025 1.120 1.170 1.110 1.150 59,474 +0.00(+0.00%)
Feb 11, 2025 1.190 1.220 1.110 1.150 293,142 -0.04(-3.36%)
Feb 10, 2025 1.160 1.230 1.130 1.190 161,601 +0.03(+2.59%)
Feb 07, 2025 1.160 1.170 1.100 1.160 191,594 +0.01(+0.87%)
Feb 06, 2025 1.190 1.240 1.122 1.150 423,798 +0.04(+3.60%)
Feb 05, 2025 1.150 1.150 1.100 1.110 160,379 -0.04(-3.48%)
Feb 04, 2025 1.150 1.170 1.110 1.150 136,568 +0.00(+0.00%)
Feb 03, 2025 1.160 1.160 1.081 1.150 192,701 -0.05(-4.17%)
Jan 31, 2025 1.200 1.250 1.180 1.200 201,042 -0.03(-2.44%)
Jan 30, 2025 1.280 1.350 1.210 1.230 371,101 -0.14(-10.22%)
Jan 29, 2025 1.240 1.420 1.160 1.370 902,090 +0.14(+10.93%)
Jan 28, 2025 1.260 1.270 1.210 1.235 139,953 -0.04(-3.52%)
Jan 27, 2025 1.310 1.359 1.220 1.280 519,555 -0.08(-5.88%)
Jan 24, 2025 1.390 1.470 1.300 1.360 512,104 -0.02(-1.45%)
Jan 23, 2025 1.280 1.410 1.280 1.380 342,117 +0.07(+5.34%)
Jan 22, 2025 1.300 1.360 1.250 1.310 268,551 +0.02(+1.55%)
Jan 21, 2025 1.330 1.370 1.245 1.290 540,437 +0.00(+0.00%)
Jan 17, 2025 1.350 1.550 1.240 1.290 979,668 -0.03(-2.27%)
Jan 16, 2025 1.380 1.400 1.250 1.320 631,520 -0.08(-5.71%)
Jan 15, 2025 1.500 1.550 1.400 1.400 700,973 -0.10(-6.67%)
Jan 14, 2025 1.640 1.820 1.450 1.500 1,027,606 -0.12(-7.41%)
Jan 13, 2025 1.460 2.200 1.450 1.620 5,841,212 -0.02(-1.22%)
Jan 10, 2025 1.260 2.610 1.200 1.640 35,823,792 +0.45(+37.82%)
Jan 08, 2025 1.300 1.300 1.100 1.190 893,780 -0.13(-9.85%)
Jan 07, 2025 1.520 1.520 1.311 1.320 707,461 -0.23(-14.84%)
Jan 06, 2025 1.800 1.800 1.460 1.550 1,210,696 -0.07(-4.32%)
Jan 03, 2025 1.650 1.740 1.520 1.620 841,611 +0.03(+1.89%)
Jan 02, 2025 1.660 1.970 1.410 1.590 1,873,185 +0.00(+0.00%)
Dec 31, 2024 1.590 0 -0.63(-28.38%)
Dec 30, 2024 2.300 2.510 2.060 2.220 1,957,363 -0.30(-11.90%)
Dec 27, 2024 2.950 3.300 2.260 2.520 2,523,885 -0.49(-16.28%)
Dec 26, 2024 3.140 3.220 2.550 3.010 5,397,565 -0.70(-18.87%)
Dec 24, 2024 6.470 6.590 3.420 3.710 23,819,514 -1.79(-32.55%)
Dec 23, 2024 0.6000 5.500 0.6000 5.500 66,933,332 +4.95(+900.00%)
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%)
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.