Stock Quote

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

2.925 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 3.045 3.045 2.822 2.925 16,054 -0.10(-3.15%)
Dec 05, 2022 3.050 3.185 2.985 3.020 82,177 +0.00(+0.00%)
Dec 02, 2022 2.730 3.140 2.550 3.020 57,976 +0.21(+7.47%)
Dec 01, 2022 2.750 2.920 2.503 2.810 109,787 +0.08(+2.93%)
Nov 30, 2022 2.570 2.730 2.550 2.730 44,484 +0.16(+6.23%)
Nov 29, 2022 2.502 2.600 2.500 2.570 22,340 +0.07(+2.80%)
Nov 28, 2022 2.450 2.550 2.380 2.500 22,559 -0.05(-1.96%)
Nov 25, 2022 2.410 2.570 2.410 2.550 14,189 +0.06(+2.41%)
Nov 23, 2022 2.570 2.780 2.360 2.490 110,979 -0.15(-5.68%)
Nov 22, 2022 2.780 2.780 2.560 2.640 58,655 -0.02(-0.75%)
Nov 21, 2022 2.810 2.860 2.510 2.660 155,372 -0.36(-11.92%)
Nov 18, 2022 3.150 3.260 2.900 3.020 75,209 -0.25(-7.65%)
Nov 17, 2022 3.100 3.300 2.950 3.270 39,468 +0.13(+4.14%)
Nov 16, 2022 3.420 3.420 2.910 3.140 123,304 -0.28(-8.19%)
Nov 15, 2022 3.700 3.700 3.210 3.420 104,380 -0.05(-1.44%)
Nov 14, 2022 3.750 3.900 3.350 3.470 374,451 -0.02(-0.57%)
Nov 11, 2022 3.170 3.560 3.080 3.490 192,137 +0.35(+11.15%)
Nov 10, 2022 2.730 3.700 2.543 3.140 776,156 +0.55(+21.28%)
Nov 09, 2022 2.850 2.850 2.411 2.589 61,571 -0.09(-3.40%)
Nov 08, 2022 2.790 2.840 2.500 2.680 34,362 +0.13(+5.10%)
Nov 07, 2022 2.630 2.815 2.500 2.550 36,107 -0.13(-4.85%)
Nov 04, 2022 2.800 2.910 2.670 2.680 79,323 -0.11(-3.94%)
Nov 03, 2022 2.990 2.989 2.790 2.790 12,904 -0.07(-2.45%)
Nov 02, 2022 2.770 3.000 2.550 2.860 15,986 +0.04(+1.42%)
Nov 01, 2022 3.040 3.123 2.792 2.820 26,957 -0.01(-0.18%)
Oct 31, 2022 2.670 2.890 2.650 2.825 14,087 +0.16(+5.81%)
Oct 28, 2022 2.760 2.770 2.640 2.670 8,173 -0.08(-2.91%)
Oct 27, 2022 2.650 2.800 2.647 2.750 25,403 +0.13(+4.96%)
Oct 26, 2022 2.560 2.690 2.550 2.620 16,012 -0.04(-1.50%)
Oct 25, 2022 2.460 2.730 2.460 2.660 27,400 +0.27(+11.30%)
Oct 24, 2022 2.490 2.600 2.277 2.390 20,275 -0.11(-4.40%)
Oct 21, 2022 2.460 2.622 2.380 2.500 39,354 -0.07(-2.72%)
Oct 20, 2022 2.410 2.730 2.410 2.570 24,121 +0.20(+8.44%)
Oct 19, 2022 2.160 2.370 2.100 2.370 48,184 +0.21(+9.72%)
Oct 18, 2022 1.980 2.290 1.980 2.160 52,974 +0.14(+6.93%)
Oct 17, 2022 2.060 2.100 1.980 2.020 36,078 +0.01(+0.50%)
Oct 14, 2022 2.000 2.030 1.940 2.010 7,678 -0.03(-1.47%)
Oct 13, 2022 1.960 2.081 1.820 2.040 44,704 +0.07(+3.55%)
Oct 12, 2022 2.020 2.020 1.875 1.970 17,422 +0.04(+2.07%)
Oct 11, 2022 2.020 2.030 1.870 1.930 24,118 -0.08(-3.98%)
Oct 10, 2022 2.010 2.200 2.000 2.010 8,825 -0.06(-2.90%)
Oct 07, 2022 2.200 2.370 2.006 2.070 48,184 -0.14(-6.33%)
Oct 06, 2022 2.225 2.410 2.210 2.210 7,140 -0.06(-2.64%)
Oct 05, 2022 2.220 2.347 2.200 2.270 14,133 +0.05(+2.25%)
Oct 04, 2022 2.120 2.480 2.120 2.220 13,559 +0.04(+1.83%)
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.