Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Direct Digital Holdings, Inc. - Class A Common Stock (NQ: DRCT ) 2.180 +0.025 (+1.16%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 2.110 2.250 2.110 2.180 23,113 +0.03(+1.16%) Sep 26, 2024 2.150 2.259 2.130 2.155 25,354 -0.04(-1.60%) Sep 25, 2024 2.290 2.330 2.160 2.190 20,892 -0.05(-2.23%) Sep 24, 2024 2.070 2.250 2.070 2.240 39,866 +0.15(+7.18%) Sep 23, 2024 2.130 2.200 1.910 2.090 98,442 -0.04(-1.88%) Sep 20, 2024 2.130 2.370 2.010 2.130 99,656 -0.12(-5.33%) Sep 19, 2024 2.420 2.470 2.082 2.250 131,153 -0.13(-5.46%) Sep 18, 2024 2.500 2.500 2.360 2.380 24,104 -0.03(-1.24%) Sep 17, 2024 2.450 2.500 2.380 2.410 49,691 -0.04(-1.63%) Sep 16, 2024 2.470 2.525 2.430 2.450 23,814 -0.07(-2.78%) Sep 13, 2024 2.870 2.870 2.420 2.520 51,708 +0.01(+0.40%) Sep 12, 2024 2.500 2.590 2.480 2.510 12,007 +0.03(+1.21%) Sep 11, 2024 2.610 2.610 2.460 2.480 41,285 -0.03(-1.20%) Sep 10, 2024 2.780 2.780 2.458 2.510 38,452 -0.23(-8.39%) Sep 09, 2024 2.870 2.980 2.640 2.740 58,829 -0.04(-1.44%) Sep 06, 2024 2.840 2.840 2.580 2.780 25,994 +0.01(+0.36%) Sep 05, 2024 2.680 2.830 2.670 2.770 52,038 +0.00(+0.00%) Sep 04, 2024 2.750 2.870 2.700 2.770 34,229 -0.02(-0.54%) Sep 03, 2024 2.850 3.010 2.360 2.785 98,588 -0.22(-7.32%) Aug 30, 2024 2.910 3.005 2.850 3.005 37,067 +0.07(+2.56%) Aug 29, 2024 3.050 3.145 2.770 2.930 71,593 -0.14(-4.56%) Aug 28, 2024 3.420 3.460 3.040 3.070 60,608 -0.21(-6.40%) Aug 27, 2024 3.130 3.280 3.090 3.280 31,193 +0.09(+2.82%) Aug 26, 2024 3.130 3.250 3.122 3.190 28,300 +0.08(+2.57%) Aug 23, 2024 3.090 3.240 2.980 3.110 90,183 +0.01(+0.32%) Aug 22, 2024 3.340 3.340 3.000 3.100 117,284 -0.15(-4.62%) Aug 21, 2024 3.300 3.420 3.150 3.250 34,174 -0.03(-0.91%) Aug 20, 2024 3.330 3.340 3.200 3.280 17,043 -0.01(-0.30%) Aug 19, 2024 3.250 3.310 3.150 3.290 41,522 -0.02(-0.60%) Aug 16, 2024 3.360 3.360 3.230 3.310 28,483 -0.04(-1.19%) Aug 15, 2024 3.100 3.380 3.100 3.350 36,102 +0.23(+7.37%) Aug 14, 2024 3.000 3.280 2.950 3.120 59,672 -0.06(-1.89%) Aug 13, 2024 3.390 3.390 3.100 3.180 62,280 -0.17(-5.07%) Aug 12, 2024 3.480 3.480 3.140 3.350 74,294 +0.12(+3.72%) Aug 09, 2024 3.470 3.500 3.140 3.230 75,013 -0.18(-5.28%) Aug 08, 2024 3.320 3.450 2.950 3.410 86,425 +0.34(+11.07%) Aug 07, 2024 3.330 3.480 2.990 3.070 82,108 -0.26(-7.81%) Aug 06, 2024 3.450 3.740 3.190 3.330 92,254 -0.05(-1.48%) Aug 05, 2024 2.920 3.480 2.650 3.380 122,242 -0.06(-1.74%) Aug 02, 2024 3.850 3.860 3.300 3.440 154,926 -0.36(-9.47%) Aug 01, 2024 4.350 4.470 3.720 3.800 189,034 -0.54(-12.44%) Jul 31, 2024 4.170 4.450 4.108 4.340 41,011 +0.11(+2.60%) Jul 30, 2024 4.200 4.240 4.030 4.230 25,547 +0.09(+2.17%) Jul 29, 2024 4.150 4.280 4.080 4.140 31,475 -0.02(-0.48%) Jul 26, 2024 4.320 4.380 4.040 4.160 43,247 -0.08(-1.89%) Jul 25, 2024 3.950 4.390 3.830 4.240 95,392 +0.26(+6.53%) Jul 24, 2024 4.400 4.400 3.900 3.980 102,729 -0.46(-10.36%) Jul 23, 2024 4.270 4.660 4.160 4.440 103,970 +0.20(+4.72%) Jul 22, 2024 4.200 4.300 3.810 4.240 61,310 +0.08(+1.92%) Jul 19, 2024 4.040 4.240 3.652 4.160 97,148 +0.09(+2.21%) Jul 18, 2024 4.230 4.472 4.040 4.070 85,981 -0.18(-4.24%) Jul 17, 2024 4.520 4.790 4.200 4.250 201,891 -0.61(-12.55%) Jul 16, 2024 4.240 5.300 4.240 4.860 446,416 +0.62(+14.62%) Jul 15, 2024 3.890 4.310 3.840 4.240 145,103 +0.35(+9.00%) Jul 12, 2024 3.900 4.250 3.750 3.890 177,618 +0.02(+0.52%) Jul 11, 2024 3.960 4.011 3.770 3.870 96,560 +0.03(+0.78%) Jul 10, 2024 3.910 4.030 3.830 3.840 74,925 -0.01(-0.26%) Jul 09, 2024 4.000 4.180 3.680 3.850 135,462 -0.16(-3.99%) Jul 08, 2024 4.030 4.340 3.960 4.010 81,361 -0.07(-1.72%) Jul 05, 2024 4.200 4.230 3.941 4.080 144,431 -0.18(-4.23%) Jul 03, 2024 4.380 4.710 4.050 4.260 141,946 -0.09(-2.07%) Jul 02, 2024 4.700 4.940 4.172 4.350 232,679 -0.33(-7.05%) 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.