Stock Quote

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

5.690 +0.580 (+11.35%)
Streaming Delayed Price Updated: 1:57 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 5.210 5.420 4.800 5.110 261,711 -0.04(-0.78%)
Jan 27, 2023 4.460 5.150 4.460 5.150 256,882 +0.69(+15.47%)
Jan 26, 2023 4.180 4.490 4.170 4.460 38,675 +0.28(+6.70%)
Jan 25, 2023 4.220 4.220 4.060 4.180 37,796 -0.04(-0.83%)
Jan 24, 2023 4.060 4.265 3.960 4.215 59,318 +0.14(+3.56%)
Jan 23, 2023 4.170 4.374 4.010 4.070 84,970 -0.10(-2.40%)
Jan 20, 2023 4.180 4.440 4.050 4.170 135,874 -0.01(-0.24%)
Jan 19, 2023 3.920 4.180 3.840 4.180 96,218 +0.18(+4.50%)
Jan 18, 2023 4.000 4.190 3.790 4.000 135,748 +0.11(+2.83%)
Jan 17, 2023 3.600 4.300 3.550 3.890 288,154 +0.21(+5.71%)
Jan 13, 2023 2.800 3.680 2.800 3.680 436,470 +0.83(+29.12%)
Jan 12, 2023 2.750 2.850 2.600 2.850 58,232 +0.17(+6.34%)
Jan 11, 2023 2.770 2.884 2.660 2.680 37,383 -0.15(-5.30%)
Jan 10, 2023 2.690 2.940 2.690 2.830 119,644 +0.21(+8.02%)
Jan 09, 2023 2.700 2.700 2.620 2.620 16,670 -0.14(-5.07%)
Jan 06, 2023 2.940 2.940 2.680 2.760 39,616 -0.01(-0.36%)
Jan 05, 2023 2.760 2.845 2.610 2.770 37,398 +0.10(+3.74%)
Jan 04, 2023 2.620 2.750 2.590 2.670 28,472 +0.11(+4.17%)
Jan 03, 2023 2.500 2.660 2.500 2.563 22,079 +0.14(+5.69%)
Dec 30, 2022 2.550 2.580 2.310 2.425 19,731 -0.09(-3.58%)
Dec 29, 2022 2.370 2.640 2.330 2.515 28,264 +0.22(+9.59%)
Dec 28, 2022 2.350 2.440 2.250 2.295 38,729 -0.05(-2.13%)
Dec 27, 2022 2.430 2.512 2.340 2.345 41,311 -0.15(-6.20%)
Dec 23, 2022 2.630 2.650 2.330 2.500 53,195 -0.13(-4.94%)
Dec 22, 2022 2.500 2.630 2.460 2.630 9,091 +0.03(+1.15%)
Dec 21, 2022 2.525 2.720 2.510 2.600 26,975 +0.00(+0.00%)
Dec 20, 2022 2.510 2.680 2.500 2.600 76,394 +0.10(+4.00%)
Dec 19, 2022 2.700 2.720 2.330 2.500 74,548 -0.10(-3.85%)
Dec 16, 2022 2.750 2.768 2.575 2.600 30,565 -0.13(-4.76%)
Dec 15, 2022 2.770 2.900 2.730 2.730 28,991 -0.12(-4.04%)
Dec 14, 2022 2.940 2.940 2.750 2.845 16,502 +0.01(+0.18%)
Dec 13, 2022 2.990 3.060 2.800 2.840 26,710 -0.11(-3.73%)
Dec 12, 2022 2.940 2.950 2.800 2.950 13,840 +0.04(+1.37%)
Dec 09, 2022 2.925 2.925 2.800 2.910 22,951 +0.07(+2.46%)
Dec 08, 2022 2.890 3.000 2.720 2.840 28,440 -0.09(-3.07%)
Dec 07, 2022 2.750 2.958 2.750 2.930 23,601 +0.01(+0.17%)
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%)
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.